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

371.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 122.60 123.00 122.48 123.00 664,900 +0.35(+0.29%)
Sep 29, 2005 121.60 122.89 121.10 122.65 1,242,200 +0.95(+0.78%)
Sep 28, 2005 121.95 122.10 121.25 121.70 670,500 -0.05(-0.04%)
Sep 27, 2005 121.60 121.97 121.05 121.75 1,214,500 +0.19(+0.16%)
Sep 26, 2005 122.14 122.22 121.14 121.56 785,200 -0.45(-0.37%)
Sep 23, 2005 122.01 122.34 121.44 122.01 842,700 -0.02(-0.02%)
Sep 22, 2005 121.37 122.13 120.98 122.03 720,800 +0.52(+0.43%)
Sep 21, 2005 122.38 122.38 121.32 121.51 758,200 -1.00(-0.82%)
Sep 20, 2005 123.70 124.11 122.43 122.51 417,200 -1.09(-0.88%)
Sep 19, 2005 123.96 124.03 123.18 123.60 438,300 -0.40(-0.32%)
Sep 16, 2005 123.66 124.27 123.41 124.00 875,200 +0.93(+0.76%)
Sep 15, 2005 123.33 123.39 122.92 123.07 9,700 -0.52(-0.42%)
Sep 14, 2005 123.79 123.92 123.04 123.59 496,600 -0.13(-0.11%)
Sep 13, 2005 124.25 124.38 123.55 123.72 592,900 -0.63(-0.51%)
Sep 12, 2005 124.49 124.64 124.30 124.35 438,400 -0.25(-0.20%)
Sep 09, 2005 123.87 124.71 123.82 124.60 864,800 +1.05(+0.85%)
Sep 08, 2005 123.68 123.97 123.34 123.55 492,300 -0.45(-0.36%)
Sep 07, 2005 123.68 124.08 123.47 124.00 399,900 +0.35(+0.28%)
Sep 06, 2005 122.69 123.77 122.68 123.65 584,000 +1.62(+1.33%)
Sep 02, 2005 122.69 122.75 122.03 122.03 533,700 -0.37(-0.30%)
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.