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

397.08 -0.61 (-0.15%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 74.51 77.19 74.02 76.13 9,939,776 +1.34(+1.80%)
Oct 30, 2008 74.95 75.56 72.76 74.78 10,228,157 +2.64(+3.66%)
Oct 29, 2008 73.37 76.13 72.13 72.14 11,230,005 -1.49(-2.02%)
Oct 28, 2008 68.47 73.73 66.22 73.62 12,580,973 +7.36(+11.10%)
Oct 27, 2008 67.33 70.09 66.19 66.27 9,429,562 -2.23(-3.25%)
Oct 24, 2008 66.22 70.39 65.75 68.50 16,461,229 -2.71(-3.81%)
Oct 23, 2008 70.72 72.39 67.22 71.21 21,698,872 +0.59(+0.84%)
Oct 22, 2008 73.01 73.23 68.58 70.62 11,168,769 -4.09(-5.47%)
Oct 21, 2008 76.02 77.24 74.60 74.70 10,789,266 -2.49(-3.22%)
Oct 20, 2008 74.77 77.21 73.93 77.19 9,474,171 +3.55(+4.82%)
Oct 17, 2008 72.06 77.20 71.69 73.64 16,929,706 -0.39(-0.53%)
Oct 16, 2008 71.47 74.20 67.79 74.03 23,861,668 +3.06(+4.32%)
Oct 15, 2008 76.52 76.56 70.89 70.97 11,101,055 -7.16(-9.16%)
Oct 14, 2008 82.08 83.06 76.09 78.13 16,944,128 -0.75(-0.95%)
Oct 13, 2008 73.61 78.96 72.96 78.88 8,329,001 +7.36(+10.28%)
Oct 10, 2008 68.00 73.58 65.49 71.52 22,048,582 -0.30(-0.42%)
Oct 09, 2008 78.05 78.80 71.21 71.83 21,685,494 -5.07(-6.60%)
Oct 08, 2008 76.40 80.01 75.84 76.90 19,352,820 -1.58(-2.01%)
Oct 07, 2008 83.63 84.04 77.85 78.48 13,859,565 -4.84(-5.81%)
Oct 06, 2008 83.90 84.27 78.80 83.32 17,472,000 -2.86(-3.32%)
Oct 03, 2008 88.40 90.41 85.90 86.18 0 -1.08(-1.24%)
Oct 02, 2008 90.03 90.16 86.98 87.26 9,533,111 -3.34(-3.68%)
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.