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

397.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 192.76 192.97 192.23 192.34 4,737,995 -0.05(-0.03%)
Oct 28, 2016 192.91 193.64 191.65 192.39 4,311,502 -0.57(-0.29%)
Oct 27, 2016 194.24 194.26 192.88 192.96 3,202,227 -0.53(-0.27%)
Oct 26, 2016 192.99 194.09 192.76 193.49 2,779,079 -0.41(-0.21%)
Oct 25, 2016 194.32 194.59 193.70 193.89 2,432,334 -0.62(-0.32%)
Oct 24, 2016 194.62 194.89 194.15 194.51 2,530,624 +0.86(+0.44%)
Oct 21, 2016 192.78 193.78 192.60 193.66 2,474,667 +0.09(+0.05%)
Oct 20, 2016 193.60 194.19 192.91 193.57 2,799,359 -0.33(-0.17%)
Oct 19, 2016 193.69 194.28 193.35 193.90 3,020,004 +0.48(+0.25%)
Oct 18, 2016 193.92 193.96 193.06 193.42 1,780,645 +1.19(+0.62%)
Oct 17, 2016 192.88 193.15 192.06 192.24 3,258,508 -0.64(-0.33%)
Oct 14, 2016 193.87 194.33 192.84 192.88 4,125,694 +0.02(+0.01%)
Oct 13, 2016 192.03 193.34 191.19 192.86 4,961,494 -0.59(-0.31%)
Oct 12, 2016 193.35 193.99 192.82 193.45 2,683,296 +0.24(+0.13%)
Oct 11, 2016 195.21 195.27 192.43 193.21 4,428,056 -2.41(-1.23%)
Oct 10, 2016 194.64 196.15 195.51 195.62 2,935,805 +0.98(+0.50%)
Oct 07, 2016 195.61 195.84 193.87 194.64 8,576,985 -0.76(-0.39%)
Oct 06, 2016 194.94 195.55 194.38 195.40 2,707,790 +0.19(+0.10%)
Oct 05, 2016 194.96 195.63 194.92 195.22 3,178,181 +0.85(+0.44%)
Oct 04, 2016 195.46 195.67 193.72 194.36 3,686,315 -0.85(-0.44%)
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.