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

430.05 +1.26 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 106.68 106.97 103.77 103.97 6,859,400 -2.99(-2.80%)
Oct 29, 2009 105.53 107.19 104.75 106.96 4,557,585 +2.20(+2.10%)
Oct 28, 2009 106.48 106.81 104.69 104.76 5,356,808 -2.01(-1.88%)
Oct 27, 2009 107.40 107.74 106.30 106.77 5,870,491 -0.42(-0.39%)
Oct 26, 2009 108.57 109.66 106.97 107.19 5,500,388 -1.27(-1.17%)
Oct 23, 2009 108.75 108.88 108.00 108.46 4,827,951 -1.18(-1.08%)
Oct 22, 2009 108.56 110.01 107.85 109.64 4,915,204 +1.08(+0.99%)
Oct 21, 2009 109.40 110.66 108.51 108.56 3,741,374 -1.07(-0.98%)
Oct 20, 2009 109.10 109.67 109.04 109.63 3,112,010 -0.54(-0.49%)
Oct 19, 2009 109.46 110.48 109.10 110.17 2,096,911 +0.92(+0.84%)
Oct 16, 2009 109.08 109.62 108.58 109.25 2,242,332 -0.82(-0.74%)
Oct 15, 2009 109.17 110.07 109.08 110.07 2,924,495 +0.37(+0.34%)
Oct 14, 2009 109.09 109.77 108.62 109.70 3,052,250 +1.87(+1.73%)
Oct 13, 2009 107.76 108.01 107.13 107.83 6,010,673 -0.20(-0.19%)
Oct 12, 2009 108.36 108.43 107.63 108.03 1,446,044 +0.48(+0.45%)
Oct 09, 2009 106.94 107.59 106.71 107.55 1,849,148 +0.63(+0.59%)
Oct 08, 2009 106.90 107.52 106.52 106.92 2,044,776 +0.81(+0.76%)
Oct 07, 2009 105.63 106.25 105.44 106.11 2,880,013 +0.31(+0.29%)
Oct 06, 2009 105.12 106.47 105.06 105.80 2,762,967 +1.45(+1.39%)
Oct 05, 2009 103.21 104.65 102.95 104.35 2,239,053 +1.50(+1.46%)
Oct 02, 2009 102.38 103.42 102.33 102.85 2,994,774 -0.47(-0.45%)
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.