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

364.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 118.68 119.11 118.48 118.89 2,615,472 +0.03(+0.03%)
Oct 28, 2010 119.44 119.50 118.23 118.86 2,387,684 +0.09(+0.08%)
Oct 27, 2010 118.27 118.91 117.66 118.77 2,604,634 -0.28(-0.24%)
Oct 25, 2010 119.56 120.14 119.00 119.05 2,761,385 +0.27(+0.23%)
Oct 22, 2010 118.71 118.92 118.41 118.78 1,258,444 +0.26(+0.22%)
Oct 21, 2010 118.80 119.48 117.60 118.52 2,532,733 +0.30(+0.25%)
Oct 20, 2010 117.32 118.83 117.27 118.22 2,206,926 +1.10(+0.94%)
Oct 19, 2010 117.57 118.23 116.44 117.12 5,635,753 -1.54(-1.30%)
Oct 18, 2010 118.14 119.05 117.92 118.66 1,976,532 +0.54(+0.46%)
Oct 15, 2010 118.70 118.74 117.17 118.12 2,990,662 +0.14(+0.12%)
Oct 14, 2010 118.20 118.40 117.12 117.98 3,004,597 -0.30(-0.25%)
Oct 13, 2010 118.06 118.94 117.78 118.28 2,906,691 +0.87(+0.74%)
Oct 12, 2010 116.71 117.75 116.04 117.41 3,443,842 +0.36(+0.31%)
Oct 11, 2010 117.12 117.36 116.65 117.05 1,406,675 +0.13(+0.11%)
Oct 08, 2010 116.92 117.25 116.01 116.92 2,098,288 +0.62(+0.53%)
Oct 07, 2010 116.88 116.91 115.59 116.30 2,430,751 -0.11(-0.09%)
Oct 06, 2010 116.39 116.71 115.95 116.41 2,952,127 +0.02(+0.02%)
Oct 05, 2010 115.20 116.69 115.05 116.39 1,420 +2.25(+1.97%)
Oct 04, 2010 114.78 115.25 113.57 114.14 5,666,348 -0.86(-0.75%)
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.