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 29, 2013	149.69	150.06	149.28	149.40	2,208,479	-0.15(-0.10%)
Nov 27, 2013	149.35	149.64	149.16	149.55	4,110,156	+0.37(+0.25%)
Nov 26, 2013	149.23	149.62	148.95	149.18	2,328,518	+0.02(+0.02%)
Nov 25, 2013	149.55	149.57	148.93	149.15	2,569,481	-0.15(-0.10%)
Nov 22, 2013	148.60	149.30	148.43	149.30	3,196,222	+0.77(+0.52%)
Nov 21, 2013	147.81	148.65	147.68	148.53	2,138,630	+1.14(+0.77%)
Nov 20, 2013	148.11	148.53	146.96	147.39	4,666,582	-0.47(-0.32%)
Nov 19, 2013	148.06	148.50	147.57	147.85	2,194,247	-0.36(-0.24%)
Nov 18, 2013	148.91	149.02	147.81	148.22	3,135,045	-0.49(-0.33%)
Nov 15, 2013	148.26	148.71	148.08	148.71	2,007,709	+0.63(+0.43%)
Nov 14, 2013	147.41	148.13	147.17	148.08	3,088,116	+0.88(+0.60%)
Nov 13, 2013	145.38	147.29	145.38	147.20	2,985,414	+1.13(+0.78%)
Nov 12, 2013	146.12	146.43	145.61	146.07	2,765,469	-0.33(-0.22%)
Nov 11, 2013	146.25	146.57	146.07	146.39	2,241,992	+0.00(+0.00%)
Nov 08, 2013	144.41	146.39	144.37	146.39	5,769,014	+1.96(+1.36%)
Nov 07, 2013	146.56	146.66	144.29	144.43	10,025,376	-1.85(-1.26%)
Nov 06, 2013	146.18	146.54	145.75	146.28	3,087,413	+0.70(+0.48%)
Nov 05, 2013	145.43	145.93	144.95	145.58	3,357,449	-0.41(-0.28%)
Nov 04, 2013	145.89	146.04	145.43	145.99	3,523,686	+0.49(+0.34%)

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.