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

428.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 142.45 142.62 141.25 141.48 4,116,080 -0.45(-0.32%)
Oct 26, 2012 141.93 141.93 141.93 141.93 2,126,200 -0.09(-0.06%)
Oct 25, 2012 142.62 142.85 141.17 142.02 4,366,417 +0.43(+0.30%)
Oct 24, 2012 142.49 142.68 141.38 141.59 2,069,960 -0.36(-0.25%)
Oct 23, 2012 142.48 142.63 141.42 141.95 2,739,491 -1.91(-1.33%)
Oct 19, 2012 146.16 146.16 143.64 143.86 2,701,312 -2.61(-1.78%)
Oct 18, 2012 146.45 147.13 145.94 146.47 4,497,642 -0.31(-0.21%)
Oct 17, 2012 146.26 146.93 146.01 146.78 2,008,146 +0.58(+0.40%)
Oct 16, 2012 145.36 146.24 145.25 146.20 2,968,031 +1.60(+1.11%)
Oct 15, 2012 143.82 144.81 143.37 144.60 1,666,553 +1.19(+0.83%)
Oct 12, 2012 144.04 144.53 143.18 143.41 2,120,868 -0.61(-0.42%)
Oct 11, 2012 144.88 145.08 143.95 144.02 2,744,614 +0.09(+0.06%)
Oct 10, 2012 144.78 144.89 143.68 143.93 3,562,292 -0.91(-0.63%)
Oct 09, 2012 146.12 146.24 144.75 144.84 3,065,693 -1.38(-0.94%)
Oct 08, 2012 146.18 146.48 145.92 146.22 995,446 -0.48(-0.33%)
Oct 05, 2012 147.50 147.76 146.31 146.70 2,129,410 -0.11(-0.07%)
Oct 04, 2012 146.23 146.92 146.05 146.81 2,775,626 +1.15(+0.79%)
Oct 03, 2012 145.51 146.02 144.72 145.66 2,430,726 +0.53(+0.37%)
Oct 02, 2012 145.50 145.73 144.43 145.13 2,863,851 +0.21(+0.14%)
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.