Skip to main content

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

547.83 +0.15 (+0.03%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 90.11 91.00 89.96 90.42 5,163,208 -0.58(-0.64%)
Nov 29, 2010 90.49 91.23 89.91 91.00 2,944,484 +0.21(+0.23%)
Nov 26, 2010 91.00 91.48 90.79 90.79 1,367,380 -1.00(-1.09%)
Nov 24, 2010 91.01 91.79 91.79 91.79 2,986,078 +1.35(+1.50%)
Nov 23, 2010 90.72 90.87 90.10 90.43 3,623,211 -1.32(-1.44%)
Nov 22, 2010 91.40 91.80 90.70 91.76 4,022,972 -0.06(-0.07%)
Nov 19, 2010 91.52 91.89 91.06 91.82 3,292,697 +0.21(+0.22%)
Nov 18, 2010 91.15 91.92 91.14 91.61 4,345,055 +1.33(+1.48%)
Nov 17, 2010 90.27 90.63 90.00 90.28 2,721,619 +0.09(+0.10%)
Nov 16, 2010 91.09 91.24 89.80 90.19 5,119,501 -1.47(-1.60%)
Nov 15, 2010 92.08 92.42 91.63 91.66 3,097,869 -0.12(-0.13%)
Nov 12, 2010 92.26 92.65 91.36 91.78 3,706,937 -1.10(-1.19%)
Nov 11, 2010 92.44 93.01 92.15 92.88 3,294,626 -0.34(-0.37%)
Nov 10, 2010 92.84 93.27 92.14 93.23 3,863,547 +0.39(+0.42%)
Nov 09, 2010 93.79 93.87 92.49 92.84 5,582,920 -0.71(-0.76%)
Nov 08, 2010 93.42 93.67 93.12 93.54 2,765,641 -0.17(-0.19%)
Nov 05, 2010 93.42 93.85 93.30 93.72 4,942,355 +0.40(+0.42%)
Nov 04, 2010 92.59 93.40 92.49 93.32 4,784,353 +1.70(+1.85%)
Nov 03, 2010 91.38 91.63 90.45 91.63 6,319,552 +0.45(+0.49%)
Nov 02, 2010 91.20 91.43 90.96 91.18 1,493,639 +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.