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 28, 2008	65.09	66.22	65.03	66.09	7,638,831	+0.66(+1.01%)
Nov 26, 2008	61.94	65.51	61.90	65.43	18,867,230	+2.17(+3.43%)
Nov 25, 2008	64.16	64.29	61.58	63.26	27,878,396	+1.00(+1.61%)
Nov 24, 2008	60.23	63.93	59.65	62.26	23,449,444	+3.24(+5.49%)
Nov 21, 2008	56.92	59.16	54.64	59.02	21,793,330	+3.29(+5.90%)
Nov 20, 2008	58.90	60.61	55.16	55.73	24,603,182	-3.95(-6.62%)
Nov 19, 2008	63.12	63.81	59.46	59.68	14,471,927	-3.57(-5.65%)
Nov 18, 2008	62.58	63.92	60.94	63.25	11,639,539	+0.57(+0.91%)
Nov 17, 2008	63.41	65.05	62.57	62.68	11,476,463	-1.66(-2.59%)
Nov 14, 2008	65.69	67.66	64.10	64.35	12,501,105	-2.87(-4.28%)
Nov 13, 2008	63.28	67.34	60.33	67.22	18,028,264	+4.29(+6.82%)
Nov 12, 2008	64.83	65.36	62.65	62.93	10,440,063	-3.21(-4.86%)
Nov 11, 2008	66.72	67.61	65.15	66.14	10,536,054	-1.67(-2.47%)
Nov 10, 2008	69.90	70.19	66.81	67.82	6,954,155	-0.56(-0.83%)
Nov 07, 2008	67.38	68.65	66.78	68.38	9,483,534	+1.72(+2.57%)
Nov 06, 2008	69.48	70.10	66.22	66.67	11,357,437	-3.64(-5.17%)
Nov 05, 2008	72.91	73.63	69.86	70.30	8,888,839	-3.51(-4.76%)
Nov 04, 2008	72.77	74.13	72.19	73.82	7,364,873	+2.68(+3.76%)

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.