Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 345.49 345.69 342.00 344.67 4,301,920 -1.57(-0.45%)
Nov 27, 2020 346.44 346.76 345.29 346.25 1,427,788 +0.94(+0.27%)
Nov 25, 2020 345.69 345.77 344.18 345.31 4,033,436 -0.49(-0.14%)
Nov 24, 2020 342.96 346.36 342.09 345.80 3,949,076 +5.45(+1.60%)
Nov 23, 2020 340.24 341.57 337.89 340.35 2,859,223 +2.03(+0.60%)
Nov 20, 2020 340.37 340.61 338.23 338.32 2,843,771 -2.29(-0.67%)
Nov 19, 2020 338.53 341.05 337.24 340.61 3,474,048 +1.38(+0.41%)
Nov 18, 2020 343.62 344.20 339.18 339.24 3,348,454 -3.80(-1.11%)
Nov 17, 2020 342.73 344.60 341.23 343.04 2,795,273 -2.09(-0.60%)
Nov 16, 2020 343.74 345.19 342.40 345.13 3,510,833 +4.23(+1.24%)
Nov 13, 2020 338.22 341.70 337.72 340.89 2,830,700 +4.57(+1.36%)
Nov 12, 2020 338.53 339.33 334.44 336.32 3,992,708 -3.24(-0.95%)
Nov 11, 2020 339.30 340.44 338.13 339.56 2,616,073 +2.43(+0.72%)
Nov 10, 2020 336.56 338.12 333.81 337.13 5,449,300 -0.44(-0.13%)
Nov 09, 2020 346.54 346.92 337.10 337.56 9,594,344 +4.16(+1.25%)
Nov 06, 2020 333.14 334.65 331.04 333.40 3,027,185 -0.03(-0.01%)
Nov 05, 2020 332.55 335.31 332.16 333.43 7,267,247 +6.39(+1.96%)
Nov 04, 2020 324.51 331.27 323.25 327.04 6,849,126 +7.07(+2.21%)
Nov 03, 2020 317.67 322.01 317.19 319.97 6,889,005 +5.27(+1.68%)
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.