Indicators

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

502.12 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	345.53	345.73	342.04	344.71	4,301,420	-1.57(-0.45%)
Nov 27, 2020	346.49	346.80	345.33	346.29	1,427,622	+0.94(+0.27%)
Nov 25, 2020	345.74	345.81	344.22	345.35	4,032,968	-0.49(-0.14%)
Nov 24, 2020	343.00	346.40	342.13	345.84	3,948,617	+5.45(+1.60%)
Nov 23, 2020	340.28	341.61	337.93	340.39	2,858,891	+2.03(+0.60%)
Nov 20, 2020	340.41	340.65	338.27	338.36	2,843,440	-2.29(-0.67%)
Nov 19, 2020	338.57	341.09	337.28	340.65	3,473,644	+1.38(+0.41%)
Nov 18, 2020	343.66	344.24	339.22	339.27	3,348,065	-3.81(-1.11%)
Nov 17, 2020	342.77	344.63	341.27	343.08	2,794,948	-2.09(-0.60%)
Nov 16, 2020	343.78	345.23	342.44	345.17	3,510,425	+4.23(+1.24%)
Nov 13, 2020	338.26	341.74	337.76	340.94	2,830,371	+4.57(+1.36%)
Nov 12, 2020	338.57	339.37	334.48	336.36	3,992,244	-3.23(-0.95%)
Nov 11, 2020	339.34	340.48	338.17	339.60	2,615,769	+2.43(+0.72%)
Nov 10, 2020	336.60	338.16	333.85	337.17	5,448,666	-0.44(-0.13%)
Nov 09, 2020	346.58	346.96	337.14	337.60	9,593,228	+4.16(+1.25%)
Nov 06, 2020	333.18	334.69	331.08	333.44	3,026,834	-0.03(-0.01%)
Nov 05, 2020	332.58	335.35	332.20	333.47	7,266,403	+6.40(+1.96%)
Nov 04, 2020	324.55	331.31	323.29	327.07	6,848,330	+7.07(+2.21%)
Nov 03, 2020	317.71	322.04	317.23	320.00	6,888,204	+5.28(+1.68%)

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.