Indicators

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

510.77 +4.95 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	69.26	69.47	68.79	68.79	1,698,081	-0.38(-0.55%)
Nov 27, 2002	67.99	69.42	67.90	69.17	782,576	+1.85(+2.75%)
Nov 26, 2002	68.30	68.44	67.25	67.32	852,789	-1.54(-2.24%)
Nov 25, 2002	68.64	69.12	68.04	68.86	337,571	+0.22(+0.32%)
Nov 22, 2002	68.50	69.14	68.38	68.64	2,398,582	-0.43(-0.62%)
Nov 21, 2002	67.99	69.06	67.99	69.06	1,523,433	+1.98(+2.95%)
Nov 20, 2002	66.05	67.55	66.01	67.08	370,701	+0.81(+1.23%)
Nov 19, 2002	66.12	66.70	65.76	66.27	166,876	-0.15(-0.23%)
Nov 18, 2002	67.41	67.62	66.31	66.42	423,463	-0.66(-0.98%)
Nov 15, 2002	65.94	67.16	65.94	67.08	299,396	+0.49(+0.74%)
Nov 14, 2002	66.19	66.75	65.84	66.59	597,702	+1.58(+2.44%)
Nov 13, 2002	64.66	65.79	64.25	65.01	457,548	-0.14(-0.21%)
Nov 12, 2002	64.91	65.92	64.77	65.15	1,278,843	+0.40(+0.62%)
Nov 11, 2002	65.46	65.48	64.37	64.74	274,447	-1.00(-1.53%)
Nov 08, 2002	66.23	67.14	65.65	65.75	1,562,970	-0.73(-1.09%)
Nov 07, 2002	67.41	67.50	66.10	66.47	632,196	-1.62(-2.38%)
Nov 06, 2002	67.70	68.21	66.49	68.10	667,916	+0.70(+1.04%)
Nov 05, 2002	66.82	67.51	66.74	67.39	280,854	+0.54(+0.81%)
Nov 04, 2002	67.24	68.12	66.68	66.85	412,829	+0.57(+0.86%)

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.