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

371.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 118.09 118.41 117.88 118.18 989,200 +0.94(+0.80%)
Jan 28, 2005 117.63 117.69 116.76 117.24 731,700 -0.33(-0.28%)
Jan 27, 2005 117.27 117.88 117.15 117.57 477,000 +0.18(+0.15%)
Jan 26, 2005 117.47 117.74 117.16 117.39 369,700 +0.39(+0.33%)
Jan 25, 2005 117.07 117.59 116.88 117.00 378,500 +0.25(+0.21%)
Jan 24, 2005 117.19 117.46 116.53 116.75 657,500 -0.15(-0.13%)
Jan 21, 2005 117.90 118.11 116.87 116.90 1,468,200 -0.80(-0.68%)
Jan 20, 2005 118.05 118.34 117.48 117.70 628,500 -0.71(-0.60%)
Jan 19, 2005 119.56 119.63 118.41 118.41 762,100 -1.32(-1.10%)
Jan 18, 2005 118.23 119.73 118.12 119.73 3,292,200 +1.26(+1.06%)
Jan 14, 2005 118.13 118.67 117.94 118.47 470,200 +0.65(+0.55%)
Jan 13, 2005 118.77 118.89 117.69 117.82 804,600 -0.98(-0.82%)
Jan 12, 2005 118.54 118.99 117.68 118.80 621,800 +0.46(+0.39%)
Jan 11, 2005 118.69 118.86 118.16 118.34 237,400 -0.81(-0.68%)
Jan 10, 2005 118.65 119.60 118.54 119.15 577,600 +0.60(+0.51%)
Jan 07, 2005 119.08 119.34 118.33 118.55 583,900 -0.22(-0.19%)
Jan 06, 2005 118.57 119.26 118.45 118.77 518,500 +0.48(+0.41%)
Jan 05, 2005 119.00 119.38 118.29 118.29 618,400 -0.72(-0.60%)
Jan 04, 2005 120.67 120.67 118.56 119.01 845,400 -1.45(-1.20%)
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.