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

371.42 -6.27 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 105.41 105.73 105.30 105.30 505,700 +0.24(+0.23%)
Oct 30, 2003 105.77 105.77 105.02 105.06 277,600 -0.18(-0.17%)
Oct 29, 2003 104.69 105.38 104.69 105.24 546,400 +0.23(+0.22%)
Oct 28, 2003 103.84 105.00 103.84 105.01 150,900 +1.38(+1.33%)
Oct 27, 2003 103.67 104.18 103.30 103.63 1,805,400 +0.05(+0.05%)
Oct 24, 2003 102.94 103.58 102.24 103.58 255,100 +0.21(+0.20%)
Oct 23, 2003 103.14 103.91 102.92 103.37 233,500 -0.25(-0.24%)
Oct 22, 2003 103.98 104.20 103.20 103.62 261,500 -1.33(-1.27%)
Oct 21, 2003 105.04 105.29 104.66 104.95 127,700 -0.09(-0.09%)
Oct 20, 2003 104.56 105.04 104.00 105.04 110,200 +0.71(+0.68%)
Oct 17, 2003 105.56 105.56 104.30 104.33 163,400 -1.16(-1.10%)
Oct 16, 2003 104.92 104.92 104.92 105.49 121,900 +0.47(+0.45%)
Oct 15, 2003 105.54 105.55 104.70 105.02 206,800 -0.31(-0.29%)
Oct 14, 2003 104.89 105.33 104.89 105.33 128,900 +0.33(+0.31%)
Oct 13, 2003 104.80 105.32 104.62 105.00 418,800 +0.74(+0.71%)
Oct 10, 2003 104.34 104.39 104.00 104.26 306,100 -0.10(-0.10%)
Oct 09, 2003 104.86 105.09 104.14 104.36 1,907,000 +0.35(+0.34%)
Oct 08, 2003 104.38 104.38 103.55 104.01 291,800 -0.27(-0.26%)
Oct 07, 2003 103.19 104.28 103.19 104.28 249,700 +0.38(+0.37%)
Oct 06, 2003 103.51 104.00 103.51 103.90 86,600 +0.50(+0.48%)
Oct 03, 2003 103.66 104.08 103.50 103.40 331,700 +0.91(+0.89%)
Oct 02, 2003 102.08 102.53 101.81 102.49 170,800 +0.41(+0.40%)
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.