Indicators

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

522.66 +2.85 (+0.55%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	293.69	293.90	292.91	293.11	1,930,836	-1.10(-0.37%)
Nov 27, 2019	293.49	294.24	293.19	294.21	2,160,086	+1.41(+0.48%)
Nov 26, 2019	292.33	293.09	291.97	292.80	3,429,848	+0.58(+0.20%)
Nov 25, 2019	290.96	292.25	290.96	292.21	3,784,996	+2.19(+0.75%)
Nov 22, 2019	290.14	290.24	288.99	290.03	2,334,019	+0.62(+0.21%)
Nov 21, 2019	289.92	290.03	288.58	289.40	2,344,514	-0.42(-0.14%)
Nov 20, 2019	290.32	290.81	288.24	289.82	4,421,033	-1.07(-0.37%)
Nov 19, 2019	291.63	291.63	290.25	290.90	4,177,116	-0.06(-0.02%)
Nov 18, 2019	290.55	291.25	290.08	290.96	3,091,480	+0.13(+0.04%)
Nov 15, 2019	290.05	290.83	289.36	290.83	4,065,366	+2.14(+0.74%)
Nov 14, 2019	287.98	288.76	287.34	288.69	2,498,694	+0.41(+0.14%)
Nov 13, 2019	287.13	288.68	286.93	288.28	2,495,637	+0.40(+0.14%)
Nov 12, 2019	287.95	289.11	287.38	287.88	2,726,826	+0.25(+0.09%)
Nov 11, 2019	286.74	287.74	286.56	287.63	2,407,254	-0.47(-0.16%)
Nov 08, 2019	287.05	288.12	286.35	288.11	2,190,063	+0.64(+0.22%)
Nov 07, 2019	287.78	288.58	286.94	287.47	2,989,126	+1.02(+0.36%)
Nov 06, 2019	286.33	286.69	285.42	286.45	2,923,527	+0.13(+0.05%)
Nov 05, 2019	286.89	287.16	286.03	286.32	5,337,490	-0.34(-0.12%)
Nov 04, 2019	287.14	287.26	286.29	286.66	2,707,479	+1.07(+0.38%)

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.