Indicators

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

513.84 +6.38 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	80.56	81.04	80.21	80.89	6,006,877	+0.24(+0.30%)
Nov 27, 2009	79.73	81.16	79.66	80.65	4,176,168	-1.28(-1.56%)
Nov 25, 2009	81.79	82.04	81.55	81.93	3,935,331	+0.31(+0.38%)
Nov 24, 2009	81.69	81.77	81.01	81.62	5,451,148	+0.04(+0.04%)
Nov 23, 2009	81.47	82.23	81.38	81.58	4,281,833	+0.99(+1.23%)
Nov 20, 2009	80.39	80.75	80.20	80.59	4,812,726	-0.18(-0.22%)
Nov 19, 2009	81.32	81.33	80.31	80.77	5,638,567	-1.09(-1.33%)
Nov 18, 2009	81.88	81.99	81.36	81.86	4,805,719	-0.02(-0.03%)
Nov 17, 2009	81.62	81.95	81.31	81.88	4,111,883	+0.07(+0.09%)
Nov 16, 2009	81.22	82.18	81.17	81.81	5,818,269	+1.12(+1.39%)
Nov 13, 2009	80.40	81.00	80.03	80.69	5,708,769	+0.48(+0.59%)
Nov 12, 2009	80.93	81.36	80.01	80.21	6,577,745	-0.81(-1.00%)
Nov 11, 2009	81.17	81.53	80.65	81.02	7,084,268	+0.43(+0.54%)
Nov 10, 2009	80.42	80.88	80.18	80.59	4,454,379	-0.02(-0.03%)
Nov 09, 2009	79.46	80.64	79.37	80.61	3,687,155	+1.77(+2.24%)
Nov 06, 2009	78.17	79.02	78.03	78.85	4,786,500	+0.79(+1.01%)
Nov 05, 2009	77.74	78.62	77.59	78.05	4,175,885	+0.98(+1.27%)
Nov 04, 2009	77.62	78.22	76.99	77.08	8,077,116	+0.10(+0.12%)
Nov 03, 2009	76.32	77.09	76.19	76.98	7,297,195	+0.25(+0.32%)

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.