Skip to main content

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

Date Open High Low Close Volume Change (%)
Nov 30, 2016 194.45 194.59 193.22 193.22 7,164,557 -0.58(-0.30%)
Nov 29, 2016 193.47 194.26 193.14 193.80 4,092,581 +0.31(+0.16%)
Nov 28, 2016 194.01 194.29 193.31 193.49 5,526,958 -0.86(-0.44%)
Nov 25, 2016 193.95 194.35 193.89 194.34 2,121,902 +0.71(+0.36%)
Nov 23, 2016 193.63 193.63 193.63 0 +0.21(+0.11%)
Nov 22, 2016 193.46 193.68 192.75 193.43 3,510,856 +0.32(+0.17%)
Nov 21, 2016 192.26 193.15 192.12 193.10 3,647,463 +1.40(+0.73%)
Nov 18, 2016 192.16 192.34 191.48 191.71 5,242,956 -0.38(-0.20%)
Nov 17, 2016 191.30 192.16 191.17 192.09 6,591,969 +0.86(+0.45%)
Nov 16, 2016 190.83 191.35 190.73 191.23 4,870,880 -0.24(-0.13%)
Nov 15, 2016 190.40 191.47 190.16 191.47 6,082,200 +1.51(+0.79%)
Nov 14, 2016 190.47 190.58 189.23 189.96 4,296,631 +0.05(+0.03%)
Nov 11, 2016 189.55 190.08 188.88 189.91 8,442,131 -0.34(-0.18%)
Nov 10, 2016 189.88 191.50 188.79 190.25 9,329,016 +0.38(+0.20%)
Nov 09, 2016 186.23 190.44 186.19 189.88 11,243,377 +2.08(+1.11%)
Nov 08, 2016 186.59 188.40 186.31 187.80 7,358,324 +0.86(+0.46%)
Nov 07, 2016 185.48 187.00 185.34 186.94 9,633,422 +4.06(+2.22%)
Nov 04, 2016 183.25 184.10 182.79 182.88 4,508,717 -0.31(-0.17%)
Nov 03, 2016 184.19 184.40 182.85 183.19 4,288,198 -0.77(-0.42%)
Nov 02, 2016 184.80 185.16 183.53 183.95 4,345,744 -1.16(-0.63%)
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.