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, 2014	174.79	175.12	174.32	174.54	2,875,411	-0.38(-0.22%)
Nov 26, 2014	174.61	174.92	174.92	174.92	2,983,307	+0.42(+0.24%)
Nov 25, 2014	174.86	175.06	174.23	174.50	4,823,376	-0.12(-0.07%)
Nov 24, 2014	174.56	174.72	174.32	174.62	2,847,628	+0.53(+0.31%)
Nov 21, 2014	174.93	174.98	173.53	174.09	10,482,977	+0.94(+0.54%)
Nov 20, 2014	172.04	173.28	171.99	173.15	3,778,162	+0.27(+0.15%)
Nov 19, 2014	172.93	173.16	172.11	172.88	4,810,637	-0.26(-0.15%)
Nov 18, 2014	172.20	173.46	172.20	173.14	8,965,742	+1.05(+0.61%)
Nov 17, 2014	171.68	172.34	171.56	172.09	3,261,495	+0.07(+0.04%)
Nov 14, 2014	171.95	172.25	171.62	172.03	2,758,675	+0.07(+0.04%)
Nov 13, 2014	172.00	172.55	171.20	171.95	3,055,901	+0.11(+0.06%)
Nov 12, 2014	171.32	172.04	171.27	171.84	3,858,986	-0.13(-0.08%)
Nov 11, 2014	171.88	172.10	171.55	171.98	2,998,326	+0.18(+0.11%)
Nov 10, 2014	171.31	171.88	171.11	171.79	3,852,709	+0.45(+0.26%)
Nov 07, 2014	171.12	171.49	170.68	171.34	4,319,728	+0.22(+0.13%)
Nov 06, 2014	170.47	171.22	169.85	171.12	4,991,053	+0.64(+0.38%)
Nov 05, 2014	170.63	170.66	169.70	170.48	6,774,327	+1.09(+0.64%)
Nov 04, 2014	169.52	169.81	168.52	169.39	6,344,509	-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.