Skip to main content

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

548.59 +0.28 (+0.05%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 90.10 90.98 89.95 90.41 5,163,808 -0.58(-0.64%)
Nov 29, 2010 90.47 91.22 89.90 90.98 2,944,826 +0.21(+0.23%)
Nov 26, 2010 90.99 91.47 90.78 90.78 1,367,539 -1.00(-1.09%)
Nov 24, 2010 91.00 91.78 91.78 91.78 2,986,425 +1.35(+1.50%)
Nov 23, 2010 90.71 90.86 90.09 90.42 3,623,632 -1.32(-1.44%)
Nov 22, 2010 91.39 91.79 90.69 91.75 4,023,440 -0.06(-0.07%)
Nov 19, 2010 91.51 91.88 91.05 91.81 3,293,079 +0.21(+0.22%)
Nov 18, 2010 91.14 91.91 91.13 91.60 4,345,560 +1.33(+1.48%)
Nov 17, 2010 90.26 90.62 89.99 90.27 2,721,935 +0.09(+0.10%)
Nov 16, 2010 91.08 91.23 89.79 90.18 5,120,096 -1.47(-1.60%)
Nov 15, 2010 92.07 92.41 91.62 91.65 3,098,229 -0.12(-0.13%)
Nov 12, 2010 92.25 92.64 91.35 91.77 3,707,368 -1.10(-1.19%)
Nov 11, 2010 92.43 93.00 92.14 92.87 3,295,009 -0.34(-0.37%)
Nov 10, 2010 92.83 93.26 92.13 93.21 3,863,996 +0.39(+0.42%)
Nov 09, 2010 93.78 93.86 92.48 92.83 5,583,569 -0.71(-0.76%)
Nov 08, 2010 93.41 93.66 93.11 93.53 2,765,963 -0.17(-0.19%)
Nov 05, 2010 93.40 93.84 93.29 93.71 4,942,930 +0.40(+0.42%)
Nov 04, 2010 92.58 93.39 92.48 93.31 4,784,910 +1.70(+1.85%)
Nov 03, 2010 91.37 91.62 90.44 91.62 6,320,286 +0.45(+0.49%)
Nov 02, 2010 91.19 91.42 90.95 91.17 1,493,813 +0.68(+0.75%)
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.