Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 250.33 252.62 250.00 252.27 8,378,876 +1.75(+0.70%)
Nov 29, 2018 250.26 251.94 249.09 250.52 5,400,179 -0.51(-0.20%)
Nov 28, 2018 246.47 251.03 245.49 251.03 6,043,304 +5.73(+2.33%)
Nov 27, 2018 243.61 245.33 242.85 245.31 5,026,035 +0.77(+0.32%)
Nov 26, 2018 242.98 244.59 242.57 244.53 3,511,272 +3.77(+1.57%)
Nov 23, 2018 240.57 242.07 240.50 240.76 1,830,162 -1.50(-0.62%)
Nov 21, 2018 242.26 242.26 242.26 0 +0.78(+0.32%)
Nov 20, 2018 242.57 244.07 240.56 241.47 6,910,233 -4.56(-1.86%)
Nov 19, 2018 249.65 249.89 245.09 246.04 3,917,750 -4.18(-1.67%)
Nov 16, 2018 248.49 251.12 248.00 250.22 4,191,697 +0.71(+0.28%)
Nov 15, 2018 245.75 250.07 244.07 249.51 6,791,331 +2.49(+1.01%)
Nov 14, 2018 250.64 251.05 245.41 247.02 5,084,603 -1.72(-0.69%)
Nov 13, 2018 249.65 251.70 247.98 248.74 5,944,806 -0.36(-0.15%)
Nov 12, 2018 253.41 253.64 248.65 249.11 4,172,800 -4.95(-1.95%)
Nov 09, 2018 255.13 255.31 252.50 254.05 5,870,558 -2.32(-0.91%)
Nov 08, 2018 256.18 257.11 255.31 256.38 8,439,884 -0.55(-0.22%)
Nov 07, 2018 253.75 257.02 253.34 256.93 8,451,194 +5.42(+2.15%)
Nov 06, 2018 249.91 251.68 249.83 251.51 2,676,702 +1.44(+0.58%)
Nov 05, 2018 249.17 250.50 248.09 250.07 6,177,867 +1.52(+0.61%)
Nov 02, 2018 251.14 251.59 246.47 248.54 3,737,683 -1.39(-0.56%)
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.