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

401.44 -1.97 (-0.49%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 120.30 121.30 120.30 120.36 454,300 +0.57(+0.48%)
Oct 28, 2005 118.64 119.95 118.20 119.79 1,443,300 +1.64(+1.39%)
Oct 27, 2005 119.25 119.32 117.94 118.15 769,900 -1.26(-1.06%)
Oct 26, 2005 119.48 120.54 119.22 119.41 1,238,700 -0.34(-0.28%)
Oct 25, 2005 119.75 120.21 118.97 119.75 1,155,500 -0.35(-0.29%)
Oct 24, 2005 118.63 120.10 118.52 120.10 1,074,800 +1.95(+1.65%)
Oct 21, 2005 118.36 118.76 117.57 118.15 750,900 +0.35(+0.30%)
Oct 20, 2005 119.51 119.78 117.34 117.80 1,624,200 -2.00(-1.67%)
Oct 19, 2005 117.59 119.80 117.15 119.80 1,015,700 +2.00(+1.70%)
Oct 18, 2005 118.90 118.94 117.80 117.80 575,500 -1.35(-1.13%)
Oct 17, 2005 118.80 119.24 118.48 119.15 1,059,400 +0.45(+0.38%)
Oct 14, 2005 118.10 118.80 117.61 118.70 1,691,300 +1.10(+0.94%)
Oct 13, 2005 117.49 118.05 116.88 117.60 1,009,900 -0.05(-0.04%)
Oct 12, 2005 118.37 119.10 117.43 117.65 1,915,200 -0.90(-0.76%)
Oct 11, 2005 118.95 119.37 118.36 118.55 756,200 -0.05(-0.04%)
Oct 10, 2005 119.67 119.69 118.60 118.60 619,500 -1.10(-0.92%)
Oct 07, 2005 119.60 120.00 119.15 119.70 1,104,300 +0.50(+0.42%)
Oct 06, 2005 119.79 120.22 118.18 119.20 1,273,700 -0.40(-0.33%)
Oct 05, 2005 121.30 121.30 119.60 119.60 1,236,700 -1.70(-1.40%)
Oct 04, 2005 122.86 123.01 121.30 121.30 718,400 -1.20(-0.98%)
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.