Indicators

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

523.39 +0.73 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	65.10	66.23	65.04	66.10	7,637,941	+0.66(+1.01%)
Nov 26, 2008	61.95	65.52	61.91	65.44	18,865,034	+2.17(+3.43%)
Nov 25, 2008	64.17	64.30	61.59	63.27	27,875,148	+1.00(+1.61%)
Nov 24, 2008	60.23	63.94	59.66	62.26	23,446,714	+3.24(+5.49%)
Nov 21, 2008	56.92	59.16	54.64	59.02	21,790,792	+3.29(+5.90%)
Nov 20, 2008	58.91	60.61	55.16	55.74	24,600,316	-3.95(-6.62%)
Nov 19, 2008	63.13	63.82	59.47	59.69	14,470,242	-3.57(-5.65%)
Nov 18, 2008	62.59	63.93	60.94	63.26	11,638,183	+0.57(+0.91%)
Nov 17, 2008	63.42	65.06	62.58	62.69	11,475,126	-1.66(-2.59%)
Nov 14, 2008	65.70	67.66	64.11	64.36	12,499,649	-2.88(-4.28%)
Nov 13, 2008	63.28	67.35	60.34	67.23	18,026,164	+4.29(+6.82%)
Nov 12, 2008	64.84	65.37	62.66	62.94	10,438,847	-3.21(-4.86%)
Nov 11, 2008	66.73	67.62	65.16	66.15	10,534,827	-1.67(-2.47%)
Nov 10, 2008	69.91	70.19	66.82	67.82	6,953,345	-0.56(-0.83%)
Nov 07, 2008	67.39	68.66	66.79	68.39	9,482,430	+1.72(+2.57%)
Nov 06, 2008	69.49	70.11	66.23	66.67	11,356,115	-3.64(-5.17%)
Nov 05, 2008	72.91	73.64	69.87	70.31	8,887,804	-3.51(-4.76%)
Nov 04, 2008	72.78	74.13	72.20	73.82	7,364,015	+2.68(+3.76%)

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.