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 29, 2002	69.25	69.47	68.78	68.78	1,698,278	-0.38(-0.55%)
Nov 27, 2002	67.99	69.42	67.89	69.16	782,667	+1.85(+2.75%)
Nov 26, 2002	68.29	68.43	67.24	67.31	852,889	-1.54(-2.24%)
Nov 25, 2002	68.63	69.11	68.04	68.85	337,610	+0.22(+0.32%)
Nov 22, 2002	68.49	69.14	68.37	68.63	2,398,861	-0.43(-0.62%)
Nov 21, 2002	67.99	69.06	67.99	69.06	1,523,610	+1.98(+2.95%)
Nov 20, 2002	66.04	67.55	66.01	67.08	370,744	+0.81(+1.23%)
Nov 19, 2002	66.11	66.69	65.76	66.26	166,896	-0.15(-0.23%)
Nov 18, 2002	67.41	67.61	66.31	66.42	423,513	-0.66(-0.98%)
Nov 15, 2002	65.93	67.15	65.93	67.08	299,431	+0.49(+0.74%)
Nov 14, 2002	66.18	66.74	65.83	66.58	597,772	+1.58(+2.44%)
Nov 13, 2002	64.65	65.78	64.24	65.00	457,601	-0.14(-0.21%)
Nov 12, 2002	64.91	65.91	64.77	65.14	1,278,992	+0.40(+0.62%)
Nov 11, 2002	65.45	65.48	64.36	64.74	274,478	-1.00(-1.53%)
Nov 08, 2002	66.23	67.13	65.64	65.74	1,563,152	-0.73(-1.09%)
Nov 07, 2002	67.40	67.49	66.09	66.47	632,269	-1.62(-2.38%)
Nov 06, 2002	67.69	68.20	66.48	68.09	667,994	+0.70(+1.04%)
Nov 05, 2002	66.81	67.50	66.73	67.38	280,887	+0.54(+0.81%)
Nov 04, 2002	67.23	68.11	66.67	66.84	412,877	+0.57(+0.86%)

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.