Indicators

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

499.79 -2.09 (-0.42%)

Streaming Delayed Price Updated: 12:02 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	78.03	78.26	77.97	78.17	885,647	+0.13(+0.17%)
Nov 26, 2003	78.09	78.09	77.38	78.04	326,527	+0.27(+0.35%)
Nov 25, 2003	77.51	78.06	77.42	77.77	477,044	+0.34(+0.45%)
Nov 24, 2003	77.04	77.60	77.04	77.43	252,496	+1.06(+1.39%)
Nov 21, 2003	76.19	76.56	76.13	76.36	182,691	+0.17(+0.22%)
Nov 20, 2003	76.35	77.15	76.19	76.19	251,133	-0.69(-0.90%)
Nov 19, 2003	76.40	76.99	76.34	76.88	262,176	+0.65(+0.86%)
Nov 18, 2003	77.23	77.37	76.21	76.23	235,454	-0.78(-1.02%)
Nov 17, 2003	76.79	77.12	76.35	77.01	338,252	-0.38(-0.49%)
Nov 14, 2003	78.12	78.42	77.30	77.40	613,381	-0.68(-0.87%)
Nov 13, 2003	77.82	78.06	77.70	78.08	374,245	+0.08(+0.10%)
Nov 12, 2003	77.23	78.08	77.23	78.00	149,971	+0.91(+1.18%)
Nov 11, 2003	77.05	77.28	77.01	77.09	179,556	-0.13(-0.17%)
Nov 10, 2003	77.57	77.57	77.10	77.22	220,184	-0.31(-0.40%)
Nov 07, 2003	78.12	78.29	77.53	77.53	426,463	-0.59(-0.75%)
Nov 06, 2003	77.39	78.12	77.15	78.12	213,640	+0.43(+0.55%)
Nov 05, 2003	77.77	77.73	77.01	77.69	279,218	+0.12(+0.15%)
Nov 04, 2003	77.77	77.95	77.55	77.57	407,669	-0.61(-0.78%)

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.