Indicators

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

574.19 +9.68 (+1.71%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	175.45	175.78	174.98	175.20	2,864,499	-0.39(-0.22%)
Nov 26, 2014	175.28	175.59	175.59	175.59	2,971,986	+0.42(+0.24%)
Nov 25, 2014	175.53	175.72	174.89	175.17	4,805,072	-0.12(-0.07%)
Nov 24, 2014	175.23	175.39	174.98	175.29	2,836,821	+0.54(+0.31%)
Nov 21, 2014	175.60	175.65	174.19	174.75	10,443,195	+0.94(+0.54%)
Nov 20, 2014	172.70	173.94	172.65	173.81	3,763,824	+0.27(+0.16%)
Nov 19, 2014	173.59	173.82	172.77	173.54	4,792,381	-0.26(-0.15%)
Nov 18, 2014	172.86	174.12	172.86	173.80	8,931,718	+1.05(+0.61%)
Nov 17, 2014	172.33	172.99	172.21	172.75	3,249,118	+0.07(+0.04%)
Nov 14, 2014	172.61	172.90	172.27	172.68	2,748,206	+0.07(+0.04%)
Nov 13, 2014	172.66	173.21	171.85	172.61	3,044,304	+0.11(+0.06%)
Nov 12, 2014	171.97	172.70	171.92	172.50	3,844,342	-0.13(-0.08%)
Nov 11, 2014	172.54	172.76	172.20	172.63	2,986,948	+0.19(+0.11%)
Nov 10, 2014	171.96	172.53	171.76	172.45	3,838,088	+0.45(+0.26%)
Nov 07, 2014	171.78	172.15	171.33	171.99	4,303,335	+0.22(+0.13%)
Nov 06, 2014	171.12	171.87	170.50	171.78	4,972,112	+0.65(+0.38%)
Nov 05, 2014	171.28	171.31	170.35	171.13	6,748,619	+1.09(+0.64%)
Nov 04, 2014	170.16	170.46	169.16	170.04	6,320,432	-0.57(-0.33%)

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.