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

452.29 USD -5.34 (-1.17%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 182.32 182.77 181.82 181.96 1,813,281 -0.18(-0.10%)
Nov 27, 2013 181.90 182.25 181.67 182.14 3,374,661 +0.45(+0.25%)
Nov 26, 2013 181.75 182.23 181.41 181.69 1,911,840 +0.03(+0.02%)
Nov 25, 2013 182.14 182.17 181.39 181.66 2,109,683 -0.18(-0.10%)
Nov 22, 2013 180.99 181.84 180.78 181.84 2,624,272 +0.94(+0.52%)
Nov 21, 2013 180.02 181.05 179.86 180.90 1,755,931 +1.39(+0.77%)
Nov 20, 2013 180.39 180.90 178.99 179.51 3,831,517 -0.57(-0.32%)
Nov 19, 2013 180.33 180.87 179.73 180.08 1,801,596 -0.44(-0.24%)
Nov 18, 2013 181.37 181.50 180.03 180.52 2,574,042 -0.60(-0.33%)
Nov 15, 2013 180.57 181.12 180.35 181.12 1,648,438 +0.77(+0.43%)
Nov 14, 2013 179.54 180.42 179.25 180.35 2,535,511 +1.07(+0.60%)
Nov 13, 2013 177.07 179.39 177.07 179.28 2,451,187 +1.38(+0.78%)
Nov 12, 2013 177.96 178.34 177.35 177.90 2,270,600 -0.40(-0.22%)
Nov 11, 2013 178.13 178.51 177.90 178.30 1,840,797 +0.00(+0.00%)
Nov 08, 2013 175.89 178.30 175.83 178.30 4,736,673 +2.39(+1.36%)
Nov 07, 2013 178.50 178.63 175.74 175.91 8,231,377 -2.25(-1.26%)
Nov 06, 2013 178.04 178.48 177.52 178.16 2,534,934 +0.85(+0.48%)
Nov 05, 2013 177.12 177.73 176.54 177.31 2,756,648 -0.50(-0.28%)
Nov 04, 2013 177.69 177.87 177.12 177.81 2,893,137 +0.60(+0.34%)
Nov 01, 2013 177.02 177.58 176.22 177.21 22,659,832 +0.52(+0.29%)
Oct 31, 2013 177.16 177.86 176.50 176.69 5,435,916 -0.68(-0.38%)
Oct 30, 2013 178.39 178.49 176.63 177.37 6,869,705 -0.87(-0.49%)
Oct 29, 2013 177.58 178.24 177.37 178.24 2,844,556 +1.05(+0.59%)
Oct 28, 2013 176.86 177.46 176.68 177.19 3,057,578 +0.20(+0.11%)
Oct 25, 2013 176.47 176.99 176.15 176.99 2,537,063 +0.79(+0.45%)
Oct 24, 2013 175.83 176.34 175.48 176.20 2,003,471 +0.58(+0.33%)
Oct 23, 2013 175.79 175.85 174.94 175.62 4,418,943 -0.68(-0.39%)
Oct 22, 2013 175.88 176.89 175.64 176.30 4,468,133 +0.94(+0.54%)
Oct 21, 2013 175.41 175.71 174.97 175.36 3,645,803 +0.03(+0.02%)
Oct 18, 2013 174.83 175.47 174.47 175.33 3,021,832 +1.18(+0.68%)
Oct 17, 2013 172.30 174.25 172.29 174.15 3,910,054 +1.11(+0.64%)
Oct 16, 2013 171.65 173.10 171.58 173.04 3,489,649 +2.46(+1.44%)
Oct 15, 2013 171.43 172.07 170.41 170.58 4,554,304 -1.39(-0.81%)
Oct 14, 2013 170.19 172.02 169.99 171.97 3,828,638 +0.77(+0.45%)
Oct 11, 2013 169.85 171.25 169.71 171.20 3,216,311 +1.06(+0.62%)
Oct 10, 2013 168.20 170.17 168.15 170.14 4,981,703 +3.65(+2.19%)
Oct 09, 2013 166.71 167.11 165.44 166.49 8,632,602 +0.07(+0.04%)
Oct 08, 2013 168.33 168.52 166.27 166.42 6,608,265 -1.92(-1.14%)
Oct 07, 2013 168.34 169.37 168.17 168.34 3,156,679 -1.45(-0.85%)
Oct 04, 2013 168.63 169.97 168.46 169.79 3,414,557 +1.24(+0.74%)
Oct 03, 2013 169.70 169.85 167.76 168.55 8,519,065 -1.46(-0.86%)
Oct 02, 2013 169.25 170.13 168.76 170.01 7,743,983 -0.26(-0.15%)
Oct 01, 2013 169.05 170.42 168.93 170.27 6,610,039 +1.37(+0.81%)
Sep 30, 2013 168.37 169.47 168.06 168.90 7,158,410 -0.95(-0.56%)
Sep 27, 2013 169.75 170.05 169.39 169.85 2,741,447 -0.73(-0.43%)
Sep 26, 2013 170.25 171.09 169.98 170.58 3,541,090 +0.53(+0.31%)
Sep 25, 2013 170.57 170.84 169.83 170.05 8,425,679 -0.49(-0.29%)
Sep 24, 2013 170.82 171.46 170.14 170.54 4,147,946 -1.21(-0.70%)
Sep 23, 2013 172.27 172.40 171.16 171.75 5,186,414 -0.72(-0.42%)
Sep 20, 2013 174.10 174.11 172.37 172.47 3,690,547 -1.31(-0.75%)
Sep 19, 2013 174.48 174.55 173.53 173.78 3,796,780 -0.23(-0.13%)
Sep 18, 2013 171.94 174.47 171.51 174.01 5,201,873 +2.02(+1.17%)
Sep 17, 2013 171.39 172.03 171.39 171.99 4,161,637 +0.69(+0.40%)
Sep 16, 2013 172.09 172.11 170.96 171.30 3,634,059 +1.12(+0.66%)
Sep 13, 2013 170.05 170.36 169.65 170.18 4,210,317 +0.24(+0.14%)
Sep 12, 2013 170.25 170.46 169.64 169.94 5,811,541 -0.35(-0.21%)
Sep 11, 2013 169.54 170.31 169.24 170.29 3,328,863 +0.57(+0.34%)
Sep 10, 2013 169.52 169.80 169.16 169.72 3,247,643 +1.17(+0.69%)
Sep 09, 2013 167.35 168.61 167.32 168.55 3,050,115 +1.66(+0.99%)
Sep 06, 2013 167.39 167.85 165.35 166.89 3,803,480 +0.13(+0.08%)
Sep 05, 2013 166.73 167.26 166.61 166.76 3,312,243 +0.17(+0.10%)
Sep 04, 2013 165.29 166.89 165.00 166.59 3,504,284 +1.37(+0.83%)
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.