Indicators

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

549.08 +0.77 (+0.14%)

Streaming Delayed Price Updated: 12:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	80.44	80.92	80.09	80.77	6,015,907	+0.24(+0.30%)
Nov 27, 2009	79.61	81.04	79.54	80.53	4,182,446	-1.27(-1.56%)
Nov 25, 2009	81.66	81.91	81.43	81.80	3,941,247	+0.31(+0.38%)
Nov 24, 2009	81.57	81.65	80.89	81.50	5,459,342	+0.04(+0.04%)
Nov 23, 2009	81.35	82.10	81.26	81.46	4,288,270	+0.99(+1.23%)
Nov 20, 2009	80.27	80.63	80.08	80.47	4,819,961	-0.18(-0.22%)
Nov 19, 2009	81.20	81.21	80.19	80.65	5,647,043	-1.09(-1.33%)
Nov 18, 2009	81.75	81.87	81.24	81.74	4,812,943	-0.02(-0.03%)
Nov 17, 2009	81.50	81.83	81.19	81.76	4,118,064	+0.07(+0.09%)
Nov 16, 2009	81.10	82.05	81.05	81.69	5,827,016	+1.12(+1.39%)
Nov 13, 2009	80.28	80.87	79.91	80.57	5,717,351	+0.48(+0.59%)
Nov 12, 2009	80.81	81.24	79.89	80.09	6,587,634	-0.81(-1.00%)
Nov 11, 2009	81.05	81.41	80.53	80.90	7,094,917	+0.43(+0.54%)
Nov 10, 2009	80.30	80.76	80.06	80.47	4,461,075	-0.02(-0.03%)
Nov 09, 2009	79.34	80.52	79.26	80.49	3,692,698	+1.76(+2.24%)
Nov 06, 2009	78.05	78.90	77.92	78.73	4,793,695	+0.79(+1.01%)
Nov 05, 2009	77.62	78.50	77.47	77.94	4,182,163	+0.97(+1.27%)
Nov 04, 2009	77.51	78.11	76.88	76.96	8,089,259	+0.10(+0.12%)
Nov 03, 2009	76.20	76.98	76.08	76.87	7,308,165	+0.25(+0.32%)

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.