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

397.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 363.30 367.35 358.53 358.65 7,338,436 -5.72(-1.57%)
Sep 29, 2022 368.34 368.56 361.18 364.37 5,702,704 -7.65(-2.06%)
Sep 28, 2022 365.82 373.80 364.07 372.02 7,012,546 +7.09(+1.94%)
Sep 27, 2022 369.53 371.93 362.35 364.93 10,193,139 -0.94(-0.26%)
Sep 26, 2022 367.94 371.72 364.51 365.87 7,291,031 -3.64(-0.99%)
Sep 23, 2022 372.06 372.10 364.81 369.51 6,293,461 -6.24(-1.66%)
Sep 22, 2022 378.16 379.14 374.99 375.75 7,535,388 -3.20(-0.85%)
Sep 21, 2022 387.72 390.91 378.96 378.95 7,404,531 -6.58(-1.71%)
Sep 20, 2022 386.67 387.66 382.79 385.53 4,122,470 -4.59(-1.18%)
Sep 19, 2022 383.82 390.16 383.78 390.12 2,916,238 +3.01(+0.78%)
Sep 16, 2022 385.74 387.86 383.71 387.10 5,133,820 -2.95(-0.76%)
Sep 15, 2022 393.03 395.99 388.81 390.06 4,196,148 -4.56(-1.15%)
Sep 14, 2022 394.43 396.20 391.12 394.62 4,293,855 +1.50(+0.38%)
Sep 13, 2022 401.87 403.13 391.99 393.11 5,120,678 -17.94(-4.36%)
Sep 12, 2022 408.85 411.82 408.54 411.05 2,811,636 +4.39(+1.08%)
Sep 09, 2022 402.72 407.57 402.57 406.66 2,669,390 +6.39(+1.60%)
Sep 08, 2022 395.35 400.87 394.17 400.27 4,033,061 +2.51(+0.63%)
Sep 07, 2022 390.41 398.61 390.27 397.77 6,653,465 +7.07(+1.81%)
Sep 06, 2022 393.22 394.23 388.45 390.69 4,892,002 -1.56(-0.40%)
Sep 02, 2022 400.31 401.58 390.32 392.26 4,201,162 -4.24(-1.07%)
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.