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

404.09 -0.03 (-0.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 94.03 94.82 94.03 94.08 581,197 +0.45(+0.48%)
Oct 28, 2005 92.74 93.76 92.39 93.64 1,846,450 +1.28(+1.39%)
Oct 27, 2005 93.21 93.27 92.19 92.35 984,952 -0.98(-1.06%)
Oct 26, 2005 93.39 94.22 93.19 93.34 1,584,700 -0.27(-0.28%)
Oct 25, 2005 93.60 93.96 92.99 93.60 1,478,260 -0.27(-0.29%)
Oct 24, 2005 92.73 93.88 92.64 93.88 1,375,018 +1.52(+1.65%)
Oct 21, 2005 92.52 92.83 91.90 92.35 960,645 +0.27(+0.30%)
Oct 20, 2005 93.42 93.63 91.72 92.08 2,077,880 -1.56(-1.67%)
Oct 19, 2005 91.92 93.64 91.57 93.64 1,299,410 +1.56(+1.70%)
Oct 18, 2005 92.94 92.97 92.08 92.08 736,251 -1.06(-1.13%)
Oct 17, 2005 92.86 93.21 92.61 93.14 1,355,317 +0.35(+0.38%)
Oct 14, 2005 92.31 92.86 91.93 92.78 2,163,722 +0.86(+0.94%)
Oct 13, 2005 91.84 92.28 91.36 91.92 1,291,990 -0.04(-0.04%)
Oct 12, 2005 92.53 93.10 91.79 91.96 2,450,163 -0.70(-0.76%)
Oct 11, 2005 92.98 93.31 92.52 92.67 967,425 -0.04(-0.04%)
Oct 10, 2005 93.54 93.55 92.71 92.71 792,542 -0.86(-0.92%)
Oct 07, 2005 93.49 93.80 93.14 93.56 1,412,758 +0.39(+0.42%)
Oct 06, 2005 93.64 93.97 92.38 93.17 1,629,476 -0.31(-0.33%)
Oct 05, 2005 94.82 94.82 93.49 93.49 1,582,141 -1.33(-1.40%)
Oct 04, 2005 96.03 96.15 94.82 94.82 919,067 -0.94(-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.