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 )

510.77 +4.95 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 29, 2019 293.72 293.94 292.94 293.14 1,930,611 -1.10(-0.37%)
Nov 27, 2019 293.52 294.27 293.22 294.24 2,159,835 +1.41(+0.48%)
Nov 26, 2019 292.37 293.12 292.01 292.83 3,429,449 +0.59(+0.20%)
Nov 25, 2019 291.00 292.29 291.00 292.25 3,784,556 +2.19(+0.75%)
Nov 22, 2019 290.17 290.27 289.02 290.06 2,333,747 +0.62(+0.21%)
Nov 21, 2019 289.96 290.06 288.61 289.44 2,344,241 -0.42(-0.14%)
Nov 20, 2019 290.36 290.85 288.27 289.86 4,420,519 -1.08(-0.37%)
Nov 19, 2019 291.66 291.66 290.28 290.93 4,176,630 -0.06(-0.02%)
Nov 18, 2019 290.58 291.28 290.12 291.00 3,091,120 +0.13(+0.04%)
Nov 15, 2019 290.09 290.87 289.39 290.87 4,064,893 +2.14(+0.74%)
Nov 14, 2019 288.01 288.80 287.37 288.72 2,498,404 +0.41(+0.14%)
Nov 13, 2019 287.17 288.71 286.96 288.32 2,495,347 +0.40(+0.14%)
Nov 12, 2019 287.98 289.14 287.42 287.92 2,726,509 +0.25(+0.09%)
Nov 11, 2019 286.78 287.77 286.59 287.67 2,406,974 -0.47(-0.16%)
Nov 08, 2019 287.08 288.16 286.39 288.14 2,189,809 +0.64(+0.22%)
Nov 07, 2019 287.81 288.61 286.97 287.50 2,988,778 +1.02(+0.36%)
Nov 06, 2019 286.37 286.72 285.45 286.48 2,923,187 +0.13(+0.05%)
Nov 05, 2019 286.93 287.19 286.06 286.35 5,336,869 -0.34(-0.12%)
Nov 04, 2019 287.18 287.30 286.32 286.69 2,707,164 +1.08(+0.38%)
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.