Ishares S&P 500 FDO Inv ... More Historical Data - IVVB11 | ADVFN
ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

IVVB11 Ishares S&P 500 FDO Inv Cotas FDO Indice

406.18
4.05 (1.01%)
Jan 17 2025 - Closed
Delayed by 15 minutes

IVVB11 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2025 407.00 4.87 1.21% 403.33 407.98 403.33 153,995
Jan 16 2025 402.13 2.26 0.57% 400.31 403.50 399.00 246,887
Jan 15 2025 399.87 4.26 1.08% 396.25 402.45 396.25 201,926
Jan 14 2025 395.61 -2.29 -0.58% 397.49 398.58 392.38 173,452
Jan 13 2025 397.90 -0.15 -0.04% 394.80 397.90 394.17 138,570
Jan 10 2025 398.05 -2.12 -0.53% 400.15 402.99 396.51 462,917
Jan 09 2025 400.17 -3.62 -0.90% 403.85 404.49 400.17 51,249
Jan 08 2025 403.79 0.57 0.14% 403.70 406.68 402.31 176,808
Jan 07 2025 403.22 -4.90 -1.20% 407.53 407.81 401.24 157,575
Jan 06 2025 408.12 -2.53 -0.62% 409.49 411.98 407.00 134,918
Jan 03 2025 410.65 7.50 1.86% 405.83 410.83 404.00 116,407
Jan 02 2025 403.15 -4.55 -1.12% 412.12 412.43 401.50 337,629
Dec 30 2024 407.70 -5.20 -1.26% 410.69 412.43 405.27 276,116
Dec 27 2024 412.90 -4.30 -1.03% 416.27 417.88 410.75 280,848
Dec 26 2024 417.20 3.70 0.89% 414.52 417.49 413.50 171,647
Dec 23 2024 413.50 10.05 2.49% 407.73 414.29 406.61 359,050
Dec 20 2024 403.45 1.10 0.27% 396.59 407.32 394.51 341,810
Dec 19 2024 402.35 -10.54 -2.55% 414.75 416.92 402.00 634,083
Dec 18 2024 412.89 -0.11 -0.03% 416.42 421.48 412.89 287,348
Dec 17 2024 413.00 -3.64 -0.87% 416.12 418.79 410.01 533,607
Dec 16 2024 416.64 6.99 1.71% 409.77 416.64 408.93 286,719
Dec 13 2024 409.65 3.75 0.92% 409.96 410.62 405.50 136,265
Dec 12 2024 405.90 0.80 0.20% 400.50 410.61 400.37 168,523
Dec 11 2024 405.10 -3.38 -0.83% 408.27 411.00 404.25 197,586
Dec 10 2024 408.48 -3.37 -0.82% 410.00 411.51 407.65 203,558
Dec 09 2024 411.85 -2.02 -0.49% 412.54 413.47 410.39 155,267
Dec 06 2024 413.87 5.68 1.39% 408.00 414.53 407.34 328,823
Dec 05 2024 408.19 -3.01 -0.73% 409.02 409.68 405.54 296,330
Dec 04 2024 411.20 2.10 0.51% 411.00 412.20 409.28 222,324
Dec 03 2024 409.10 -0.90 -0.22% 410.79 411.74 408.04 159,432
Dec 02 2024 410.00 7.15 1.77% 405.79 411.00 405.79 271,377
Nov 29 2024 402.85 0.34 0.08% 406.65 410.36 401.44 293,408
Nov 28 2024 402.51 5.01 1.26% 400.10 404.56 400.00 151,815
Nov 27 2024 397.50 6.35 1.62% 391.15 398.19 390.60 206,761
Nov 26 2024 391.15 2.40 0.62% 388.68 391.40 387.80 125,121
Nov 25 2024 388.75 1.55 0.40% 389.00 389.89 387.36 230,286
Nov 22 2024 387.20 0.90 0.23% 385.99 388.75 385.19 148,043
Nov 21 2024 386.30 4.65 1.22% 384.77 387.31 381.84 142,972
Nov 19 2024 381.65 3.10 0.82% 379.46 382.00 376.30 112,422
Nov 18 2024 378.55 -6.41 -1.67% 379.69 380.75 376.33 252,977
Nov 14 2024 384.96 -3.00 -0.77% 389.00 389.15 383.93 171,805
Nov 13 2024 387.96 3.48 0.91% 383.65 390.19 382.70 129,984
Nov 12 2024 384.48 -1.47 -0.38% 385.89 388.07 384.24 140,151
Nov 11 2024 385.95 1.75 0.46% 390.62 391.24 385.01 171,316
Nov 08 2024 384.20 4.50 1.19% 383.82 387.49 383.22 314,640
Nov 07 2024 379.70 4.45 1.19% 376.70 381.32 373.70 188,832
Nov 06 2024 375.25 4.70 1.27% 382.59 383.35 374.00 273,474
Nov 05 2024 370.55 1.48 0.40% 369.88 373.12 368.95 151,822
Nov 04 2024 369.07 -6.73 -1.79% 372.49 372.64 366.84 241,158
Nov 01 2024 375.80 7.10 1.93% 370.23 376.35 368.70 477,756
Oct 31 2024 368.70 -5.78 -1.54% 372.58 372.75 368.37 192,395
Oct 30 2024 374.48 -0.68 -0.18% 376.00 377.00 373.50 183,038
Oct 29 2024 375.16 4.34 1.17% 370.92 375.94 369.62 166,626
Oct 28 2024 370.82 0.52 0.14% 370.30 371.70 370.22 150,923
Oct 25 2024 370.30 3.50 0.95% 370.00 371.99 368.37 142,730
Oct 24 2024 366.80 -1.59 -0.43% 370.75 371.15 366.61 117,045
Oct 23 2024 368.39 -2.81 -0.76% 372.48 372.70 366.54 134,284
Oct 22 2024 371.20 0.05 0.01% 370.99 373.18 368.77 118,241
Oct 21 2024 371.15 -1.35 -0.36% 372.75 374.66 370.14 107,872

Your Recent History

Delayed Upgrade Clock