Skip to main content

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

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.