Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

513.84 +6.38 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 180.33 180.40 179.26 179.36 6,183,063 -0.72(-0.40%)
Nov 27, 2015 179.99 180.32 179.52 180.08 1,243,140 +0.15(+0.09%)
Nov 25, 2015 180.10 179.93 179.93 179.93 2,207,974 +0.01(+0.00%)
Nov 24, 2015 178.58 180.34 178.28 179.92 3,770,078 +0.26(+0.14%)
Nov 23, 2015 179.88 180.47 179.22 179.66 2,725,367 -0.34(-0.19%)
Nov 20, 2015 180.04 180.60 179.52 180.00 5,866,953 +0.81(+0.45%)
Nov 19, 2015 179.29 179.68 178.96 179.19 3,942,078 -0.17(-0.10%)
Nov 18, 2015 177.08 179.55 177.05 179.36 5,501,345 +2.84(+1.61%)
Nov 17, 2015 177.03 177.93 176.09 176.52 9,440,226 -0.23(-0.13%)
Nov 16, 2015 173.84 176.75 173.75 176.75 5,515,523 +2.69(+1.55%)
Nov 13, 2015 175.59 175.90 173.98 174.06 8,034,493 -1.97(-1.12%)
Nov 12, 2015 177.46 177.95 176.03 176.03 5,030,418 -2.51(-1.41%)
Nov 11, 2015 179.54 179.57 178.48 178.54 2,392,246 -0.69(-0.39%)
Nov 10, 2015 178.35 179.28 178.07 179.23 4,153,880 +0.44(+0.24%)
Nov 09, 2015 179.88 180.00 177.87 178.80 4,152,308 -1.74(-0.96%)
Nov 06, 2015 180.27 180.76 179.18 180.53 3,724,064 -0.07(-0.04%)
Nov 05, 2015 180.88 181.35 179.71 180.60 3,190,583 -0.22(-0.12%)
Nov 04, 2015 181.62 181.77 180.28 180.82 3,926,245 -0.47(-0.26%)
Nov 03, 2015 180.45 181.93 180.25 181.29 3,601,617 +0.45(+0.25%)
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.