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 30, 2015 180.06 180.12 178.99 179.09 6,192,357 -0.72(-0.40%)
Nov 27, 2015 179.72 180.05 179.25 179.81 1,245,008 +0.15(+0.09%)
Nov 25, 2015 179.83 179.66 179.66 179.66 2,211,293 +0.01(+0.00%)
Nov 24, 2015 178.31 180.06 178.02 179.65 3,775,745 +0.26(+0.14%)
Nov 23, 2015 179.61 180.20 178.96 179.39 2,729,463 -0.34(-0.19%)
Nov 20, 2015 179.77 180.33 179.25 179.73 5,875,772 +0.81(+0.45%)
Nov 19, 2015 179.02 179.41 178.69 178.92 3,948,003 -0.17(-0.10%)
Nov 18, 2015 176.81 179.28 176.79 179.09 5,509,614 +2.83(+1.61%)
Nov 17, 2015 176.76 177.67 175.82 176.26 9,454,416 -0.23(-0.13%)
Nov 16, 2015 173.58 176.49 173.49 176.49 5,523,813 +2.69(+1.55%)
Nov 13, 2015 175.33 175.64 173.72 173.80 8,046,570 -1.96(-1.12%)
Nov 12, 2015 177.20 177.68 175.76 175.76 5,037,979 -2.51(-1.41%)
Nov 11, 2015 179.27 179.30 178.21 178.27 2,395,842 -0.69(-0.39%)
Nov 10, 2015 178.09 179.01 177.80 178.96 4,160,123 +0.44(+0.24%)
Nov 09, 2015 179.61 179.73 177.61 178.53 4,158,550 -1.73(-0.96%)
Nov 06, 2015 180.00 180.49 178.91 180.26 3,729,662 -0.07(-0.04%)
Nov 05, 2015 180.61 181.08 179.44 180.33 3,195,378 -0.22(-0.12%)
Nov 04, 2015 181.34 181.50 180.00 180.55 3,932,147 -0.47(-0.26%)
Nov 03, 2015 180.18 181.65 179.98 181.02 3,607,031 +0.45(+0.25%)
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.