S&P 500 Ishares Core ETF (NY: IVV )

390.58 -1.42 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 393.04 393.36 389.41 390.58 7,858,124 -1.42(-0.36%)
Jun 24, 2022 383.34 392.08 383.34 392.00 4,803,128 +11.87(+3.12%)
Jun 23, 2022 378.58 380.76 374.77 380.13 7,788,937 +3.77(+1.00%)
Jun 22, 2022 372.57 380.66 372.09 376.36 5,527,365 -0.65(-0.17%)
Jun 21, 2022 373.74 378.45 373.63 377.01 6,635,733 +9.35(+2.54%)
Jun 17, 2022 367.44 371.27 364.03 367.66 13,278,021 +0.67(+0.18%)
Jun 16, 2022 370.83 371.23 364.36 366.99 10,547,113 -12.47(-3.29%)
Jun 15, 2022 377.69 384.24 372.44 379.46 9,075,042 +5.33(+1.42%)
Jun 14, 2022 377.20 378.24 370.89 374.13 12,557,567 -1.00(-0.27%)
Jun 13, 2022 380.17 382.15 373.63 375.13 13,016,906 -15.00(-3.84%)
Jun 10, 2022 395.30 396.10 390.09 390.13 8,654,174 -11.86(-2.95%)
Jun 09, 2022 409.79 412.15 401.89 401.99 3,993,409 -10.95(-2.65%)
Jun 08, 2022 415.75 417.62 412.19 412.94 3,379,446 -4.52(-1.08%)
Jun 07, 2022 409.84 418.04 409.40 417.46 4,627,407 +3.84(+0.93%)
Jun 06, 2022 416.69 418.41 412.36 413.62 3,028,328 +1.24(+0.30%)
Jun 03, 2022 414.21 415.84 411.32 412.38 4,039,088 -6.88(-1.64%)
Jun 02, 2022 411.25 419.29 408.84 419.26 4,386,041 +7.75(+1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.