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 30, 2015	180.35	180.42	179.28	179.38	6,182,345	-0.72(-0.40%)
Nov 27, 2015	180.01	180.34	179.54	180.10	1,242,995	+0.15(+0.09%)
Nov 25, 2015	180.12	179.95	179.95	179.95	2,207,718	+0.01(+0.00%)
Nov 24, 2015	178.60	180.36	178.31	179.94	3,769,640	+0.26(+0.14%)
Nov 23, 2015	179.90	180.49	179.25	179.68	2,725,050	-0.34(-0.19%)
Nov 20, 2015	180.06	180.62	179.54	180.02	5,866,271	+0.81(+0.45%)
Nov 19, 2015	179.31	179.70	178.98	179.21	3,941,620	-0.17(-0.10%)
Nov 18, 2015	177.10	179.57	177.07	179.38	5,500,705	+2.84(+1.61%)
Nov 17, 2015	177.05	177.96	176.11	176.54	9,439,129	-0.23(-0.13%)
Nov 16, 2015	173.86	176.78	173.78	176.78	5,514,881	+2.69(+1.55%)
Nov 13, 2015	175.61	175.92	174.00	174.08	8,033,559	-1.97(-1.12%)
Nov 12, 2015	177.48	177.97	176.05	176.05	5,029,833	-2.51(-1.41%)
Nov 11, 2015	179.56	179.59	178.50	178.56	2,391,968	-0.69(-0.39%)
Nov 10, 2015	178.37	179.31	178.09	179.25	4,153,397	+0.44(+0.24%)
Nov 09, 2015	179.90	180.02	177.90	178.82	4,151,826	-1.73(-0.96%)
Nov 06, 2015	180.29	180.78	179.20	180.55	3,723,631	-0.07(-0.04%)
Nov 05, 2015	180.90	181.37	179.73	180.62	3,190,212	-0.22(-0.12%)
Nov 04, 2015	181.64	181.79	180.30	180.84	3,925,789	-0.47(-0.26%)
Nov 03, 2015	180.47	181.95	180.27	181.31	3,601,198	+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.