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

408.71 -0.44 (-0.11%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 292.23 292.23 289.96 291.41 4,411,686 -0.86(-0.29%)
Oct 30, 2019 291.56 292.60 290.19 292.27 4,354,684 +0.92(+0.31%)
Oct 29, 2019 291.18 292.34 291.02 291.35 3,603,534 -0.10(-0.03%)
Oct 28, 2019 291.01 291.97 291.01 291.45 5,042,457 +1.62(+0.56%)
Oct 25, 2019 288.05 290.39 288.02 289.82 2,632,667 +1.15(+0.40%)
Oct 24, 2019 289.12 289.29 287.76 288.68 2,031,701 +0.52(+0.18%)
Oct 23, 2019 287.03 288.22 286.84 288.16 1,883,439 +0.83(+0.29%)
Oct 22, 2019 288.86 289.11 287.20 287.33 4,752,122 -1.00(-0.35%)
Oct 21, 2019 287.70 288.45 287.30 288.33 3,961,208 +2.05(+0.72%)
Oct 18, 2019 287.04 287.66 285.37 286.28 2,676,307 -1.25(-0.44%)
Oct 17, 2019 287.95 288.49 286.85 287.53 2,230,212 +0.80(+0.28%)
Oct 16, 2019 286.69 287.44 286.27 286.73 3,286,692 -0.53(-0.18%)
Oct 15, 2019 285.45 287.97 285.37 287.25 3,345,656 +2.80(+0.98%)
Oct 14, 2019 284.35 285.02 284.02 284.45 1,690,925 -0.19(-0.07%)
Oct 11, 2019 284.70 287.03 284.54 284.64 4,394,720 +2.81(+1.00%)
Oct 10, 2019 279.79 282.70 279.61 281.83 3,709,460 +1.98(+0.71%)
Oct 09, 2019 279.81 280.84 278.74 279.86 3,554,988 +2.63(+0.95%)
Oct 08, 2019 279.65 280.40 277.21 277.23 4,175,771 -4.36(-1.55%)
Oct 07, 2019 282.02 283.72 281.33 281.59 2,754,237 -1.27(-0.45%)
Oct 04, 2019 279.90 283.09 279.73 282.86 5,181,611 +3.80(+1.36%)
Oct 03, 2019 276.53 279.07 273.68 279.05 5,010,428 +2.30(+0.83%)
Oct 02, 2019 280.11 280.11 275.42 276.75 6,657,943 -5.05(-1.79%)
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.