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

392.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 110.75 111.20 110.18 111.20 332,400 +0.56(+0.51%)
Aug 30, 2004 111.15 111.35 110.63 110.64 183,000 -0.86(-0.77%)
Aug 27, 2004 110.01 111.67 110.01 111.50 470,800 +0.38(+0.34%)
Aug 26, 2004 110.98 111.34 110.92 111.12 435,300 +0.06(+0.05%)
Aug 25, 2004 110.29 111.32 109.92 111.06 1,051,000 +0.81(+0.73%)
Aug 24, 2004 110.74 110.77 109.90 110.25 368,000 -0.04(-0.04%)
Aug 23, 2004 110.62 110.78 110.19 110.29 174,900 -0.17(-0.15%)
Aug 20, 2004 109.70 110.68 109.57 110.46 561,700 +0.68(+0.62%)
Aug 19, 2004 109.84 110.03 109.23 109.78 276,100 -0.34(-0.31%)
Aug 18, 2004 108.50 110.16 108.50 110.12 243,900 +1.14(+1.05%)
Aug 17, 2004 108.67 109.23 108.59 108.98 212,900 +0.68(+0.63%)
Aug 16, 2004 107.23 108.64 107.16 108.30 190,400 +1.04(+0.97%)
Aug 13, 2004 107.17 107.35 106.64 107.26 449,700 +0.23(+0.21%)
Aug 12, 2004 107.55 107.97 106.77 107.03 375,400 -1.19(-1.10%)
Aug 11, 2004 107.67 108.35 107.17 108.22 172,100 +0.07(+0.06%)
Aug 10, 2004 107.32 108.45 107.32 108.15 337,600 +1.10(+1.03%)
Aug 09, 2004 107.08 107.47 106.88 107.05 255,200 +0.10(+0.09%)
Aug 06, 2004 107.67 107.93 106.69 106.95 498,500 -1.44(-1.33%)
Aug 05, 2004 110.28 110.32 108.30 108.39 318,500 -1.83(-1.66%)
Aug 04, 2004 109.93 110.77 109.76 110.22 229,900 -0.07(-0.06%)
Aug 03, 2004 110.89 111.08 110.26 110.29 341,400 -0.77(-0.69%)
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.