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 30, 2009	80.57	81.05	80.22	80.90	6,006,177	+0.24(+0.30%)
Nov 27, 2009	79.74	81.17	79.67	80.66	4,175,681	-1.28(-1.56%)
Nov 25, 2009	81.80	82.05	81.56	81.94	3,934,873	+0.31(+0.38%)
Nov 24, 2009	81.70	81.78	81.02	81.63	5,450,513	+0.04(+0.04%)
Nov 23, 2009	81.48	82.24	81.39	81.59	4,281,335	+0.99(+1.23%)
Nov 20, 2009	80.40	80.76	80.21	80.60	4,812,165	-0.18(-0.22%)
Nov 19, 2009	81.33	81.34	80.32	80.78	5,637,910	-1.09(-1.33%)
Nov 18, 2009	81.89	82.00	81.37	81.87	4,805,159	-0.02(-0.03%)
Nov 17, 2009	81.63	81.96	81.32	81.89	4,111,404	+0.07(+0.09%)
Nov 16, 2009	81.23	82.19	81.18	81.82	5,817,592	+1.12(+1.39%)
Nov 13, 2009	80.41	81.00	80.04	80.70	5,708,105	+0.48(+0.59%)
Nov 12, 2009	80.94	81.37	80.02	80.22	6,576,979	-0.81(-1.00%)
Nov 11, 2009	81.18	81.54	80.66	81.03	7,083,443	+0.43(+0.54%)
Nov 10, 2009	80.43	80.89	80.19	80.60	4,453,860	-0.02(-0.03%)
Nov 09, 2009	79.47	80.65	79.38	80.62	3,686,725	+1.77(+2.24%)
Nov 06, 2009	78.18	79.02	78.04	78.86	4,785,942	+0.79(+1.01%)
Nov 05, 2009	77.75	78.63	77.59	78.06	4,175,399	+0.98(+1.27%)
Nov 04, 2009	77.63	78.23	77.00	77.09	8,076,176	+0.10(+0.12%)
Nov 03, 2009	76.33	77.10	76.20	76.99	7,296,346	+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.