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

422.30 +0.15 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 272.79 275.24 272.18 272.76 7,039,819 +2.90(+1.07%)
Oct 30, 2018 265.64 270.12 265.08 269.86 9,529,006 +4.25(+1.60%)
Oct 29, 2018 270.84 272.25 261.85 265.61 6,301,684 -1.49(-0.56%)
Oct 26, 2018 267.87 270.73 264.24 267.10 7,153,700 -4.92(-1.81%)
Oct 25, 2018 269.37 273.83 268.20 272.02 4,590,375 +4.88(+1.83%)
Oct 24, 2018 275.39 275.79 266.64 267.14 5,206,873 -8.43(-3.06%)
Oct 23, 2018 272.96 276.89 270.61 275.57 5,540,939 -1.65(-0.60%)
Oct 22, 2018 279.06 279.41 276.44 277.22 3,852,704 -1.05(-0.38%)
Oct 19, 2018 279.26 281.37 277.59 278.27 3,043,300 -0.24(-0.09%)
Oct 18, 2018 281.47 282.13 277.02 278.51 4,417,251 -4.05(-1.43%)
Oct 17, 2018 282.55 283.23 279.63 282.56 5,944,285 -0.06(-0.02%)
Oct 16, 2018 278.65 282.96 278.13 282.62 5,113,283 +6.09(+2.20%)
Oct 15, 2018 277.59 279.09 276.37 276.53 3,517,619 -1.50(-0.54%)
Oct 12, 2018 278.83 279.14 274.39 278.03 7,286,800 +3.70(+1.35%)
Oct 11, 2018 279.23 280.97 272.40 274.33 10,569,567 -5.92(-2.11%)
Oct 10, 2018 288.94 288.99 279.94 280.25 8,209,360 -9.34(-3.23%)
Oct 09, 2018 289.55 291.01 288.93 289.59 5,886,811 -0.35(-0.12%)
Oct 08, 2018 289.17 290.36 287.60 289.94 5,377,355 +0.01(+0.00%)
Oct 05, 2018 291.87 292.44 288.36 289.93 4,367,900 -1.81(-0.62%)
Oct 04, 2018 293.39 293.42 289.82 291.74 3,836,901 -2.21(-0.75%)
Oct 03, 2018 294.92 295.40 293.51 293.95 3,473,869 +0.20(+0.07%)
Oct 02, 2018 293.73 294.53 293.32 293.75 2,927,461 -0.12(-0.04%)
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.