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 30, 2021 446.56 448.35 440.03 440.51 10,150,700 -8.54(-1.90%)
Nov 29, 2021 448.48 450.90 446.26 449.05 5,692,249 +5.66(+1.28%)
Nov 26, 2021 446.86 448.31 442.41 443.39 7,546,097 -10.26(-2.26%)
Nov 24, 2021 450.50 453.83 449.58 453.65 4,845,392 +1.17(+0.26%)
Nov 23, 2021 451.64 453.33 448.87 452.48 8,812,131 +0.63(+0.14%)
Nov 22, 2021 455.05 457.71 451.69 451.85 4,451,937 -1.36(-0.30%)
Nov 19, 2021 453.81 455.13 452.80 453.21 3,479,945 -0.74(-0.16%)
Nov 18, 2021 453.51 454.25 453.68 453.95 3,024,043 +1.49(+0.33%)
Nov 17, 2021 453.30 453.46 451.78 452.46 5,027,760 -1.07(-0.24%)
Nov 16, 2021 451.51 454.71 451.43 453.52 4,113,399 +1.80(+0.40%)
Nov 15, 2021 452.99 453.07 450.61 451.73 3,061,065 +0.12(+0.03%)
Nov 12, 2021 449.56 452.15 448.54 451.61 2,815,990 +3.30(+0.74%)
Nov 11, 2021 449.60 449.65 448.19 448.31 3,590,463 +0.18(+0.04%)
Nov 10, 2021 449.98 448.12 4,392,242 -3.57(-0.79%)
Nov 09, 2021 453.59 453.80 450.24 451.70 3,653,477 -1.58(-0.35%)
Nov 08, 2021 453.93 454.44 452.50 453.27 3,076,079 +0.47(+0.10%)
Nov 05, 2021 453.55 454.86 451.25 452.80 4,530,549 +1.59(+0.35%)
Nov 04, 2021 449.73 451.32 449.38 451.21 3,157,727 +2.06(+0.46%)
Nov 03, 2021 445.81 449.50 445.37 449.15 3,028,408 +2.74(+0.61%)
Nov 02, 2021 444.79 446.69 444.64 446.41 3,410,174 +1.75(+0.39%)
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.