Indicators

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

549.64 +1.33 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.