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

376.06 -2.46 (-0.65%)
Streaming Delayed Price Updated: 12:18 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 114.49 116.17 113.98 114.49 4,693,213 -0.34(-0.30%)
Sep 29, 2010 114.82 115.30 114.41 114.83 1,898,095 -0.29(-0.25%)
Sep 28, 2010 114.83 115.42 113.57 115.12 1,650 +0.51(+0.44%)
Sep 27, 2010 115.29 115.36 114.55 114.61 2,741,398 -0.53(-0.46%)
Sep 24, 2010 114.15 115.27 114.03 115.14 2,268,577 +1.61(+1.42%)
Sep 23, 2010 113.48 114.68 113.19 113.53 500 -0.94(-0.82%)
Sep 22, 2010 114.84 115.45 114.13 114.47 3,784,884 -0.51(-0.44%)
Sep 21, 2010 115.35 115.86 114.53 114.98 245 -0.28(-0.24%)
Sep 20, 2010 113.88 115.48 113.62 115.26 3,383,932 +1.82(+1.60%)
Sep 17, 2010 113.44 114.15 113.19 113.44 2,058,610 -0.05(-0.04%)
Sep 15, 2010 112.73 113.60 112.39 113.49 2,943,331 +0.42(+0.37%)
Sep 14, 2010 112.94 113.71 112.48 113.07 2,233,178 -0.09(-0.08%)
Sep 13, 2010 112.99 113.35 112.55 113.16 1,964,320 +1.23(+1.10%)
Sep 10, 2010 111.53 112.00 111.26 111.93 1,789,757 +0.63(+0.57%)
Sep 09, 2010 112.06 112.07 111.02 111.30 1,601,509 +0.53(+0.48%)
Sep 08, 2010 110.24 111.23 110.22 110.77 4,018,111 +0.68(+0.62%)
Sep 07, 2010 110.77 110.88 109.94 110.09 1,000 -1.20(-1.08%)
Sep 03, 2010 110.93 111.37 110.34 111.29 2,922,836 +1.43(+1.30%)
Sep 02, 2010 109.09 109.88 108.87 109.86 1,400 +1.03(+0.95%)
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.