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

428.89 +0.10 (+0.02%)
Streaming Delayed Price Updated: 1:17 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 113.18 113.66 112.97 113.20 715,400 -0.09(-0.08%)
Oct 28, 2004 112.79 113.60 112.55 113.29 683,600 +0.29(+0.26%)
Oct 27, 2004 111.42 113.10 111.22 113.00 618,200 +1.35(+1.21%)
Oct 26, 2004 110.17 111.65 109.97 111.65 564,400 +1.72(+1.56%)
Oct 25, 2004 109.83 110.15 109.41 109.93 945,400 -0.09(-0.08%)
Oct 22, 2004 111.24 111.24 110.00 110.02 366,500 -1.17(-1.05%)
Oct 21, 2004 110.74 111.34 110.28 111.19 470,000 +0.59(+0.53%)
Oct 20, 2004 110.40 110.85 109.81 110.60 301,600 -0.14(-0.13%)
Oct 19, 2004 112.00 112.26 110.65 110.74 396,700 -0.92(-0.82%)
Oct 18, 2004 111.02 111.91 110.81 111.66 371,300 +0.40(+0.36%)
Oct 15, 2004 111.05 111.75 110.65 111.26 264,500 +0.51(+0.46%)
Oct 14, 2004 111.77 111.93 110.61 110.75 217,200 -0.89(-0.80%)
Oct 13, 2004 113.07 113.10 111.42 111.64 247,400 -1.02(-0.91%)
Oct 12, 2004 112.33 112.86 111.99 112.66 165,100 -0.30(-0.27%)
Oct 11, 2004 112.78 113.02 112.68 112.96 127,500 +0.42(+0.37%)
Oct 08, 2004 113.25 113.72 112.40 112.54 334,700 -1.01(-0.89%)
Oct 07, 2004 114.40 114.40 113.39 113.55 140,500 -1.05(-0.92%)
Oct 06, 2004 113.78 114.68 113.72 114.60 256,400 +0.66(+0.58%)
Oct 05, 2004 113.86 114.17 113.55 113.94 415,900 +0.04(+0.04%)
Oct 04, 2004 114.13 114.45 113.85 113.90 415,600 +0.21(+0.18%)
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.