Indicators

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

543.86 +0.19 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	149.45	149.82	149.04	149.16	2,212,055	-0.15(-0.10%)
Nov 27, 2013	149.11	149.40	148.92	149.31	4,116,813	+0.37(+0.25%)
Nov 26, 2013	148.99	149.38	148.71	148.94	2,332,289	+0.02(+0.02%)
Nov 25, 2013	149.31	149.33	148.69	148.91	2,573,642	-0.15(-0.10%)
Nov 22, 2013	148.36	149.06	148.19	149.06	3,201,399	+0.77(+0.52%)
Nov 21, 2013	147.57	148.41	147.44	148.29	2,142,093	+1.14(+0.77%)
Nov 20, 2013	147.87	148.29	146.72	147.15	4,674,140	-0.47(-0.32%)
Nov 19, 2013	147.82	148.26	147.33	147.62	2,197,801	-0.36(-0.24%)
Nov 18, 2013	148.67	148.78	147.57	147.98	3,140,122	-0.49(-0.33%)
Nov 15, 2013	148.02	148.47	147.84	148.47	2,010,960	+0.63(+0.43%)
Nov 14, 2013	147.17	147.90	146.94	147.84	3,093,118	+0.88(+0.60%)
Nov 13, 2013	145.15	147.05	145.15	146.96	2,990,249	+1.13(+0.78%)
Nov 12, 2013	145.88	146.19	145.38	145.83	2,769,948	-0.33(-0.22%)
Nov 11, 2013	146.02	146.33	145.83	146.16	2,245,623	+0.00(+0.00%)
Nov 08, 2013	144.18	146.16	144.13	146.16	5,778,357	+1.96(+1.36%)
Nov 07, 2013	146.32	146.43	144.06	144.20	10,041,613	-1.84(-1.26%)
Nov 06, 2013	145.94	146.31	145.52	146.04	3,092,414	+0.70(+0.48%)
Nov 05, 2013	145.19	145.69	144.72	145.35	3,362,887	-0.41(-0.28%)
Nov 04, 2013	145.66	145.81	145.19	145.76	3,529,392	+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.