Indicators

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

548.31 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	149.47	149.84	149.06	149.18	2,211,798	-0.15(-0.10%)
Nov 27, 2013	149.13	149.41	148.94	149.32	4,116,333	+0.37(+0.25%)
Nov 26, 2013	149.00	149.40	148.72	148.95	2,332,018	+0.02(+0.02%)
Nov 25, 2013	149.32	149.35	148.71	148.93	2,573,342	-0.15(-0.10%)
Nov 22, 2013	148.38	149.08	148.21	149.08	3,201,026	+0.77(+0.52%)
Nov 21, 2013	147.58	148.43	147.45	148.31	2,141,844	+1.14(+0.77%)
Nov 20, 2013	147.89	148.31	146.74	147.17	4,673,596	-0.47(-0.32%)
Nov 19, 2013	147.84	148.28	147.35	147.63	2,197,545	-0.36(-0.24%)
Nov 18, 2013	148.69	148.80	147.59	147.99	3,139,757	-0.49(-0.33%)
Nov 15, 2013	148.03	148.49	147.85	148.49	2,010,726	+0.63(+0.43%)
Nov 14, 2013	147.19	147.91	146.95	147.85	3,092,758	+0.88(+0.60%)
Nov 13, 2013	145.17	147.07	145.17	146.98	2,989,901	+1.13(+0.78%)
Nov 12, 2013	145.90	146.21	145.40	145.85	2,769,625	-0.33(-0.22%)
Nov 11, 2013	146.03	146.35	145.85	146.17	2,245,361	+0.00(+0.00%)
Nov 08, 2013	144.20	146.17	144.15	146.17	5,777,684	+1.96(+1.36%)
Nov 07, 2013	146.34	146.44	144.08	144.22	10,040,444	-1.84(-1.26%)
Nov 06, 2013	145.96	146.32	145.53	146.06	3,092,054	+0.70(+0.48%)
Nov 05, 2013	145.21	145.71	144.73	145.36	3,362,495	-0.41(-0.28%)
Nov 04, 2013	145.67	145.82	145.21	145.77	3,528,981	+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.