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

407.65 +1.01 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 184.35 184.66 183.19 183.29 4,529,353 -0.83(-0.45%)
Oct 29, 2015 183.72 184.51 183.59 184.13 3,858,422 -0.10(-0.05%)
Oct 28, 2015 182.54 184.25 181.84 184.22 5,152,490 +2.04(+1.12%)
Oct 27, 2015 181.79 182.52 181.45 182.18 4,836,579 -0.35(-0.19%)
Oct 26, 2015 182.80 182.83 182.15 182.53 3,773,599 -0.42(-0.23%)
Oct 23, 2015 182.78 183.35 181.91 182.95 4,873,093 +2.03(+1.12%)
Oct 22, 2015 179.00 181.19 178.83 180.92 4,762,794 +2.93(+1.65%)
Oct 21, 2015 179.57 179.75 177.80 177.99 5,860,279 -1.04(-0.58%)
Oct 20, 2015 178.91 179.72 178.60 179.03 2,783,126 -0.26(-0.15%)
Oct 19, 2015 178.57 179.31 178.24 179.30 4,516,472 +0.14(+0.08%)
Oct 16, 2015 178.82 179.22 178.03 179.16 4,195,857 +0.79(+0.44%)
Oct 15, 2015 176.47 178.40 176.03 178.37 3,440,488 +2.69(+1.53%)
Oct 14, 2015 176.52 177.11 175.42 175.67 2,881,331 -0.89(-0.50%)
Oct 13, 2015 176.90 178.24 176.39 176.56 4,380,918 -1.15(-0.65%)
Oct 12, 2015 177.59 177.88 177.15 177.71 2,428,087 +0.16(+0.09%)
Oct 09, 2015 177.66 178.01 176.87 177.55 3,763,264 +0.13(+0.07%)
Oct 08, 2015 175.34 177.70 175.10 177.42 6,780,693 +1.61(+0.92%)
Oct 07, 2015 175.40 176.17 174.12 175.81 5,674,162 +1.44(+0.82%)
Oct 06, 2015 174.85 175.43 173.68 174.37 5,075,696 -0.66(-0.38%)
Oct 05, 2015 173.20 175.22 173.10 175.03 5,477,493 +3.11(+1.81%)
Oct 02, 2015 167.29 171.91 166.76 171.91 5,323,687 +2.48(+1.46%)
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.