Indicators

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

544.37 +1.84 (+0.34%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	64.99	66.12	64.93	65.99	7,650,314	+0.66(+1.01%)
Nov 26, 2008	61.85	65.42	61.81	65.33	18,895,594	+2.17(+3.43%)
Nov 25, 2008	64.07	64.19	61.49	63.17	27,920,304	+1.00(+1.61%)
Nov 24, 2008	60.14	63.83	59.56	62.16	23,484,696	+3.24(+5.49%)
Nov 21, 2008	56.83	59.07	54.56	58.93	21,826,092	+3.28(+5.90%)
Nov 20, 2008	58.81	60.52	55.08	55.65	24,640,166	-3.95(-6.62%)
Nov 19, 2008	63.03	63.72	59.37	59.59	14,493,682	-3.57(-5.65%)
Nov 18, 2008	62.49	63.83	60.85	63.16	11,657,036	+0.57(+0.91%)
Nov 17, 2008	63.31	64.95	62.48	62.59	11,493,715	-1.66(-2.59%)
Nov 14, 2008	65.59	67.55	64.00	64.25	12,519,898	-2.87(-4.28%)
Nov 13, 2008	63.18	67.24	60.24	67.12	18,055,364	+4.28(+6.82%)
Nov 12, 2008	64.73	65.26	62.56	62.84	10,455,757	-3.21(-4.86%)
Nov 11, 2008	66.62	67.51	65.06	66.05	10,551,893	-1.67(-2.47%)
Nov 10, 2008	69.79	70.08	66.71	67.71	6,964,609	-0.56(-0.83%)
Nov 07, 2008	67.28	68.55	66.68	68.28	9,497,791	+1.71(+2.57%)
Nov 06, 2008	69.38	70.00	66.12	66.56	11,374,511	-3.63(-5.17%)
Nov 05, 2008	72.80	73.52	69.76	70.20	8,902,202	-3.51(-4.76%)
Nov 04, 2008	72.66	74.01	72.09	73.70	7,375,944	+2.67(+3.76%)

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.