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, 2013	149.71	150.08	149.30	149.42	2,208,222	-0.15(-0.10%)
Nov 27, 2013	149.37	149.66	149.18	149.56	4,109,678	+0.37(+0.25%)
Nov 26, 2013	149.24	149.64	148.97	149.19	2,328,247	+0.03(+0.02%)
Nov 25, 2013	149.56	149.59	148.95	149.17	2,569,182	-0.15(-0.10%)
Nov 22, 2013	148.62	149.32	148.45	149.32	3,195,850	+0.77(+0.52%)
Nov 21, 2013	147.82	148.67	147.69	148.55	2,138,381	+1.14(+0.77%)
Nov 20, 2013	148.13	148.55	146.98	147.41	4,666,039	-0.47(-0.32%)
Nov 19, 2013	148.08	148.52	147.59	147.87	2,193,992	-0.36(-0.24%)
Nov 18, 2013	148.93	149.04	147.83	148.23	3,134,680	-0.49(-0.33%)
Nov 15, 2013	148.28	148.73	148.09	148.73	2,007,475	+0.63(+0.43%)
Nov 14, 2013	147.43	148.15	147.19	148.09	3,087,757	+0.88(+0.60%)
Nov 13, 2013	145.40	147.31	145.40	147.22	2,985,067	+1.13(+0.78%)
Nov 12, 2013	146.13	146.44	145.63	146.08	2,765,147	-0.33(-0.22%)
Nov 11, 2013	146.27	146.58	146.08	146.41	2,241,731	+0.00(+0.00%)
Nov 08, 2013	144.43	146.41	144.38	146.41	5,768,343	+1.96(+1.36%)
Nov 07, 2013	146.57	146.68	144.31	144.45	10,024,210	-1.85(-1.26%)
Nov 06, 2013	146.20	146.56	145.77	146.30	3,087,054	+0.70(+0.48%)
Nov 05, 2013	145.44	145.94	144.97	145.60	3,357,059	-0.41(-0.28%)
Nov 04, 2013	145.91	146.06	145.44	146.01	3,523,276	+0.49(+0.34%)

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.