Indicators

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

507.97 -0.20 (-0.04%)

Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	174.81	175.13	174.34	174.56	2,875,077	-0.39(-0.22%)
Nov 26, 2014	174.63	174.94	174.94	174.94	2,982,960	+0.42(+0.24%)
Nov 25, 2014	174.88	175.08	174.25	174.52	4,822,815	-0.12(-0.07%)
Nov 24, 2014	174.58	174.74	174.34	174.64	2,847,297	+0.53(+0.31%)
Nov 21, 2014	174.95	175.00	173.54	174.11	10,481,759	+0.94(+0.54%)
Nov 20, 2014	172.06	173.30	172.01	173.17	3,777,723	+0.27(+0.16%)
Nov 19, 2014	172.95	173.18	172.13	172.90	4,810,078	-0.26(-0.15%)
Nov 18, 2014	172.22	173.48	172.22	173.16	8,964,700	+1.05(+0.61%)
Nov 17, 2014	171.70	172.36	171.58	172.11	3,261,116	+0.07(+0.04%)
Nov 14, 2014	171.97	172.26	171.64	172.05	2,758,354	+0.07(+0.04%)
Nov 13, 2014	172.02	172.57	171.22	171.97	3,055,546	+0.11(+0.06%)
Nov 12, 2014	171.34	172.06	171.29	171.86	3,858,538	-0.13(-0.08%)
Nov 11, 2014	171.91	172.12	171.57	172.00	2,997,978	+0.18(+0.11%)
Nov 10, 2014	171.33	171.90	171.13	171.81	3,852,261	+0.45(+0.26%)
Nov 07, 2014	171.14	171.51	170.70	171.36	4,319,226	+0.22(+0.13%)
Nov 06, 2014	170.49	171.24	169.87	171.14	4,990,473	+0.64(+0.38%)
Nov 05, 2014	170.65	170.68	169.72	170.50	6,773,540	+1.09(+0.64%)
Nov 04, 2014	169.54	169.83	168.54	169.41	6,343,772	-0.57(-0.33%)

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.