Skip to main content

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

549.64 +1.33 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 97.40 98.77 97.20 98.59 6,555,340 +3.88(+4.09%)
Nov 29, 2011 94.68 95.32 94.36 94.71 4,604,410 +0.34(+0.36%)
Nov 28, 2011 94.25 94.78 93.73 94.37 5,057,750 +2.67(+2.91%)
Nov 25, 2011 91.78 92.82 91.70 91.70 2,013,550 -0.23(-0.25%)
Nov 23, 2011 93.13 93.23 91.93 91.93 5,252,054 -2.08(-2.21%)
Nov 22, 2011 94.19 94.72 93.49 94.00 4,386,194 -0.38(-0.40%)
Nov 21, 2011 94.79 94.92 93.62 94.38 5,591,523 -1.80(-1.87%)
Nov 18, 2011 96.61 96.79 95.81 96.18 3,189,005 -0.13(-0.13%)
Nov 17, 2011 97.70 97.93 95.65 96.31 6,814,148 -1.56(-1.59%)
Nov 16, 2011 98.48 99.65 97.73 97.86 6,979,457 -1.65(-1.66%)
Nov 15, 2011 98.77 99.98 98.39 99.51 3,722,987 +0.55(+0.56%)
Nov 14, 2011 99.56 99.67 98.55 98.96 3,546,950 -0.96(-0.96%)
Nov 11, 2011 99.26 100.18 99.24 99.92 2,392,559 +1.83(+1.87%)
Nov 10, 2011 98.43 98.56 97.05 98.09 5,544,676 +0.94(+0.97%)
Nov 09, 2011 98.54 98.97 96.94 97.15 5,293,915 -3.72(-3.69%)
Nov 08, 2011 100.11 100.98 99.18 100.87 6,900,867 +1.30(+1.30%)
Nov 07, 2011 98.93 99.69 97.99 99.57 2,728,651 +0.61(+0.61%)
Nov 04, 2011 98.82 99.15 97.83 98.96 3,195,058 -0.61(-0.62%)
Nov 03, 2011 98.85 99.78 97.50 99.58 3,981,001 +1.78(+1.82%)
Nov 02, 2011 97.68 98.13 96.87 97.79 5,345,108 +1.52(+1.58%)
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.