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

368.14 +9.49 (+2.65%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 127.58 127.69 125.78 125.80 5,341,045 -3.25(-2.52%)
Oct 28, 2011 128.42 129.27 127.84 129.05 3,719,171 -0.01(-0.01%)
Oct 27, 2011 128.07 129.85 127.04 129.06 5,493,625 +4.31(+3.45%)
Oct 26, 2011 124.79 125.19 122.63 124.75 4,547,212 +1.25(+1.01%)
Oct 25, 2011 125.31 125.35 123.20 123.50 5,159,971 -2.45(-1.95%)
Oct 24, 2011 124.55 126.22 124.47 125.95 4,167,510 +1.62(+1.30%)
Oct 21, 2011 123.52 124.52 123.15 124.33 4,560,279 +2.24(+1.83%)
Oct 20, 2011 121.85 122.49 120.24 122.09 2,339,211 +0.58(+0.48%)
Oct 19, 2011 122.81 123.48 121.12 121.51 5,173,832 -1.55(-1.26%)
Oct 18, 2011 120.52 123.92 119.62 123.06 8,110,052 +2.40(+1.99%)
Oct 17, 2011 122.39 122.47 120.34 120.66 3,189,511 -2.28(-1.85%)
Oct 14, 2011 122.29 123.00 121.65 122.94 3,728,233 +2.07(+1.71%)
Oct 13, 2011 120.47 121.27 119.51 120.87 1,850,369 -0.20(-0.17%)
Oct 12, 2011 120.98 122.53 120.75 121.07 3,990,200 +0.99(+0.82%)
Oct 11, 2011 119.25 120.41 119.17 120.08 1,447,559 +0.10(+0.08%)
Oct 10, 2011 116.07 120.00 118.05 119.98 1,717,723 +3.91(+3.37%)
Oct 07, 2011 117.54 117.64 115.48 116.07 3,135,345 -0.83(-0.71%)
Oct 06, 2011 115.82 117.03 115.57 116.90 3,808,042 +2.10(+1.83%)
Oct 05, 2011 112.96 115.09 111.97 114.80 3,930,292 +2.24(+1.99%)
Oct 04, 2011 108.70 112.97 107.80 112.56 5,915,387 +2.30(+2.09%)
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.