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, 2003	78.02	78.25	77.96	78.16	885,750	+0.13(+0.17%)
Nov 26, 2003	78.08	78.08	77.37	78.03	326,565	+0.27(+0.35%)
Nov 25, 2003	77.50	78.05	77.41	77.76	477,099	+0.34(+0.45%)
Nov 24, 2003	77.04	77.59	77.04	77.42	252,526	+1.06(+1.39%)
Nov 21, 2003	76.18	76.55	76.12	76.35	182,713	+0.17(+0.22%)
Nov 20, 2003	76.34	77.14	76.18	76.18	251,162	-0.69(-0.90%)
Nov 19, 2003	76.39	76.98	76.33	76.87	262,207	+0.65(+0.86%)
Nov 18, 2003	77.22	77.36	76.20	76.22	235,481	-0.78(-1.02%)
Nov 17, 2003	76.79	77.12	76.35	77.01	338,292	-0.38(-0.49%)
Nov 14, 2003	78.11	78.41	77.29	77.39	613,452	-0.68(-0.87%)
Nov 13, 2003	77.81	78.05	77.70	78.07	374,289	+0.08(+0.10%)
Nov 12, 2003	77.22	78.07	77.22	77.99	149,988	+0.91(+1.18%)
Nov 11, 2003	77.04	77.27	77.00	77.08	179,577	-0.13(-0.17%)
Nov 10, 2003	77.56	77.56	77.09	77.21	220,210	-0.31(-0.40%)
Nov 07, 2003	78.11	78.28	77.52	77.52	426,512	-0.59(-0.75%)
Nov 06, 2003	77.38	78.11	77.14	78.11	213,665	+0.43(+0.55%)
Nov 05, 2003	77.76	77.72	77.00	77.68	279,251	+0.12(+0.15%)
Nov 04, 2003	77.76	77.94	77.54	77.56	407,716	-0.61(-0.78%)

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.