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

371.42 -6.27 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 95.32 98.75 94.69 97.39 7,769,546 +1.72(+1.80%)
Oct 30, 2008 95.88 96.67 93.08 95.67 7,994,962 +3.38(+3.66%)
Oct 29, 2008 93.86 97.39 92.28 92.29 8,778,069 -1.90(-2.02%)
Oct 28, 2008 87.59 94.33 84.72 94.19 9,834,069 +9.41(+11.10%)
Oct 27, 2008 86.14 89.67 84.68 84.78 7,370,731 -2.85(-3.25%)
Oct 24, 2008 84.72 90.05 84.12 87.63 12,867,118 -3.47(-3.81%)
Oct 23, 2008 90.47 92.61 86.00 91.10 16,961,184 +0.76(+0.84%)
Oct 22, 2008 93.40 93.68 87.74 90.34 8,730,203 -5.23(-5.47%)
Oct 21, 2008 97.26 98.82 95.44 95.57 8,433,560 -3.18(-3.22%)
Oct 20, 2008 95.65 98.78 94.58 98.75 7,405,600 +4.54(+4.82%)
Oct 17, 2008 92.19 98.77 91.71 94.21 13,233,308 -0.50(-0.53%)
Oct 16, 2008 91.43 94.93 86.73 94.71 18,651,760 +3.92(+4.32%)
Oct 15, 2008 97.89 97.94 90.69 90.79 8,677,273 -9.16(-9.16%)
Oct 14, 2008 105.01 106.26 97.35 99.95 13,244,582 -0.96(-0.95%)
Oct 13, 2008 94.17 101.01 93.34 100.91 6,510,464 +9.41(+10.28%)
Oct 10, 2008 86.99 94.13 83.78 91.50 17,234,540 -0.39(-0.42%)
Oct 09, 2008 99.85 100.81 91.10 91.89 16,950,728 -6.49(-6.60%)
Oct 08, 2008 97.74 102.36 97.03 98.38 15,127,365 -2.02(-2.01%)
Oct 07, 2008 106.99 107.52 99.60 100.40 10,833,496 -6.19(-5.81%)
Oct 06, 2008 107.33 107.81 100.81 106.59 13,657,200 -3.66(-3.32%)
Oct 03, 2008 113.09 115.66 109.89 110.25 0 -1.38(-1.24%)
Oct 02, 2008 115.18 115.35 111.27 111.63 7,451,671 -4.27(-3.68%)
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.