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

424.82 -5.23 (-1.22%)
Streaming Delayed Price Updated: 12:29 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 138.26 138.43 137.50 138.04 839,400 -0.01(-0.01%)
Oct 30, 2006 137.85 138.41 137.63 138.05 627,700 -0.14(-0.10%)
Oct 27, 2006 138.76 138.93 137.85 138.19 658,800 -0.76(-0.55%)
Oct 26, 2006 138.95 139.20 138.18 138.95 958,600 +0.32(+0.23%)
Oct 25, 2006 137.96 138.63 137.83 138.63 665,200 +0.52(+0.38%)
Oct 24, 2006 137.60 138.12 137.46 138.11 1,102,400 +0.43(+0.31%)
Oct 23, 2006 136.85 138.00 136.59 137.68 612,800 +0.66(+0.48%)
Oct 20, 2006 136.92 137.13 136.58 137.02 478,100 +0.04(+0.03%)
Oct 19, 2006 136.70 137.07 136.47 136.98 481,200 +0.14(+0.10%)
Oct 18, 2006 137.35 137.56 136.35 136.84 422,200 +0.24(+0.18%)
Oct 17, 2006 136.75 136.91 135.89 136.60 591,400 -0.48(-0.35%)
Oct 16, 2006 136.80 137.27 136.64 137.08 562,100 +0.23(+0.17%)
Oct 13, 2006 136.45 136.91 136.27 136.85 624,800 +0.30(+0.22%)
Oct 12, 2006 135.75 136.61 135.64 136.55 785,700 +1.27(+0.94%)
Oct 11, 2006 135.12 135.63 134.55 135.28 457,300 -0.22(-0.16%)
Oct 10, 2006 135.39 135.67 135.10 135.50 1,645,700 +0.19(+0.14%)
Oct 09, 2006 135.10 135.52 134.89 135.31 364,200 +0.13(+0.10%)
Oct 06, 2006 135.28 135.30 134.66 135.18 1,451,300 -0.22(-0.16%)
Oct 05, 2006 135.20 135.63 135.00 135.40 1,054,200 +0.24(+0.18%)
Oct 04, 2006 133.49 135.23 133.29 135.16 1,296,200 +1.61(+1.21%)
Oct 03, 2006 133.05 134.01 132.86 133.55 1,144,300 +0.31(+0.23%)
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.