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

415.59 -0.73 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 89.97 90.27 88.22 88.70 532,700 -0.69(-0.77%)
Oct 30, 2002 88.55 89.85 88.16 89.39 128,200 +0.88(+0.99%)
Oct 29, 2002 89.20 89.40 87.02 88.51 201,900 -1.08(-1.21%)
Oct 28, 2002 91.33 91.33 88.83 89.59 325,500 -0.51(-0.57%)
Oct 25, 2002 88.40 90.10 88.01 90.10 109,000 +1.79(+2.03%)
Oct 24, 2002 90.85 90.86 88.10 88.31 304,900 -1.93(-2.14%)
Oct 23, 2002 88.45 90.24 87.65 90.24 208,100 +0.71(+0.79%)
Oct 22, 2002 89.20 89.98 88.55 89.53 1,172,300 -0.66(-0.73%)
Oct 21, 2002 88.10 90.49 87.61 90.19 195,800 +1.44(+1.62%)
Oct 18, 2002 87.35 88.99 86.92 88.75 409,100 +0.49(+0.56%)
Oct 17, 2002 89.15 89.20 87.89 88.26 408,300 +1.61(+1.86%)
Oct 16, 2002 87.05 87.78 85.91 86.65 360,600 -2.17(-2.44%)
Oct 15, 2002 87.35 88.82 86.88 88.82 769,700 +4.25(+5.03%)
Oct 14, 2002 83.05 84.73 83.05 84.57 127,300 +0.61(+0.73%)
Oct 11, 2002 82.25 84.77 81.82 83.96 447,100 +3.29(+4.08%)
Oct 10, 2002 77.77 80.97 77.05 80.67 366,200 +2.53(+3.24%)
Oct 09, 2002 79.00 80.28 77.79 78.14 255,300 -2.06(-2.57%)
Oct 08, 2002 79.55 81.26 78.15 80.20 283,800 +1.44(+1.83%)
Oct 07, 2002 80.10 81.08 78.46 78.76 353,300 -2.14(-2.65%)
Oct 04, 2002 82.80 82.80 79.60 80.90 416,200 -1.30(-1.58%)
Oct 03, 2002 83.25 84.25 81.93 82.20 261,600 -0.90(-1.08%)
Oct 02, 2002 84.48 85.40 82.61 83.10 241,400 -2.02(-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.