Indicators

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

543.67 +1.14 (+0.21%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	77.90	78.14	77.84	78.05	887,081	+0.13(+0.17%)
Nov 26, 2003	77.96	77.96	77.26	77.92	327,056	+0.27(+0.35%)
Nov 25, 2003	77.38	77.94	77.29	77.64	477,817	+0.34(+0.45%)
Nov 24, 2003	76.92	77.48	76.92	77.30	252,905	+1.06(+1.39%)
Nov 21, 2003	76.07	76.44	76.00	76.24	182,987	+0.17(+0.22%)
Nov 20, 2003	76.22	77.02	76.07	76.07	251,540	-0.69(-0.90%)
Nov 19, 2003	76.28	76.87	76.22	76.76	262,601	+0.65(+0.86%)
Nov 18, 2003	77.10	77.24	76.08	76.11	235,835	-0.78(-1.02%)
Nov 17, 2003	76.67	77.00	76.23	76.89	338,800	-0.38(-0.49%)
Nov 14, 2003	77.99	78.29	77.18	77.27	614,375	-0.68(-0.87%)
Nov 13, 2003	77.70	77.93	77.58	77.95	374,852	+0.08(+0.10%)
Nov 12, 2003	77.10	77.95	77.10	77.87	150,213	+0.91(+1.18%)
Nov 11, 2003	76.93	77.15	76.88	76.96	179,847	-0.13(-0.17%)
Nov 10, 2003	77.45	77.45	76.97	77.10	220,541	-0.31(-0.40%)
Nov 07, 2003	77.99	78.16	77.40	77.40	427,153	-0.59(-0.75%)
Nov 06, 2003	77.26	77.99	77.02	77.99	213,986	+0.42(+0.55%)
Nov 05, 2003	77.64	77.60	76.88	77.56	279,671	+0.12(+0.15%)
Nov 04, 2003	77.64	77.82	77.42	77.45	408,329	-0.61(-0.78%)

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.