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

409.32 +12.31 (+3.10%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 70.33 70.56 68.96 69.33 681,496 -0.54(-0.77%)
Oct 30, 2002 69.22 70.23 68.91 69.87 164,009 +0.69(+0.99%)
Oct 29, 2002 69.72 69.88 68.02 69.18 258,295 -0.84(-1.21%)
Oct 28, 2002 71.39 71.39 69.44 70.03 416,420 -0.40(-0.57%)
Oct 25, 2002 69.10 70.43 68.79 70.43 139,446 +1.40(+2.03%)
Oct 24, 2002 71.01 71.02 68.86 69.03 390,066 -1.51(-2.14%)
Oct 23, 2002 69.14 70.54 68.51 70.54 266,227 +0.55(+0.79%)
Oct 22, 2002 69.72 70.33 69.22 69.98 1,499,753 -0.52(-0.73%)
Oct 21, 2002 68.86 70.73 68.48 70.50 250,491 +1.13(+1.62%)
Oct 18, 2002 68.28 69.56 67.94 69.37 523,371 +0.38(+0.56%)
Oct 17, 2002 69.69 69.72 68.70 68.99 522,348 +1.26(+1.86%)
Oct 16, 2002 68.04 68.61 67.15 67.73 461,324 -1.70(-2.44%)
Oct 15, 2002 68.28 69.43 67.91 69.43 984,696 +3.32(+5.03%)
Oct 14, 2002 64.92 66.23 64.92 66.11 162,858 +0.48(+0.73%)
Oct 11, 2002 64.29 66.26 63.96 65.63 571,986 +2.57(+4.08%)
Oct 10, 2002 60.79 63.29 60.23 63.06 468,488 +1.98(+3.24%)
Oct 09, 2002 61.75 62.75 60.81 61.08 326,611 -1.61(-2.57%)
Oct 08, 2002 62.18 63.52 61.09 62.69 363,072 +1.13(+1.83%)
Oct 07, 2002 62.61 63.38 61.33 61.56 451,985 -1.67(-2.65%)
Oct 04, 2002 64.72 64.72 62.22 63.24 532,455 -1.02(-1.58%)
Oct 03, 2002 65.07 65.86 64.04 64.25 334,671 -0.70(-1.08%)
Oct 02, 2002 66.03 66.75 64.57 64.96 308,829 -1.58(-2.37%)
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.