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

368.14 +9.49 (+2.65%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 177.16 177.86 176.50 176.69 5,435,916 -0.68(-0.38%)
Oct 30, 2013 178.39 178.49 176.63 177.37 6,869,705 -0.87(-0.49%)
Oct 29, 2013 177.58 178.24 177.37 178.24 2,844,556 +1.05(+0.59%)
Oct 28, 2013 176.86 177.46 176.68 177.19 3,057,578 +0.20(+0.11%)
Oct 25, 2013 176.47 176.99 176.15 176.99 2,537,063 +0.79(+0.45%)
Oct 24, 2013 175.83 176.34 175.48 176.20 2,003,471 +0.58(+0.33%)
Oct 23, 2013 175.79 175.85 174.94 175.62 4,418,943 -0.68(-0.39%)
Oct 22, 2013 175.88 176.89 175.64 176.30 4,468,133 +0.94(+0.54%)
Oct 21, 2013 175.41 175.71 174.97 175.36 3,645,803 +0.03(+0.02%)
Oct 18, 2013 174.83 175.47 174.47 175.33 3,021,832 +1.18(+0.68%)
Oct 17, 2013 172.30 174.25 172.29 174.15 3,910,054 +1.11(+0.64%)
Oct 16, 2013 171.65 173.10 171.58 173.04 3,489,649 +2.46(+1.44%)
Oct 15, 2013 171.43 172.07 170.41 170.58 4,554,304 -1.39(-0.81%)
Oct 14, 2013 170.19 172.02 169.99 171.97 3,828,638 +0.77(+0.45%)
Oct 11, 2013 169.85 171.25 169.71 171.20 3,216,311 +1.06(+0.62%)
Oct 10, 2013 168.20 170.17 168.15 170.14 4,981,703 +3.65(+2.19%)
Oct 09, 2013 166.71 167.11 165.44 166.49 8,632,602 +0.07(+0.04%)
Oct 08, 2013 168.33 168.52 166.27 166.42 6,608,265 -1.92(-1.14%)
Oct 07, 2013 168.34 169.37 168.17 168.34 3,156,679 -1.45(-0.85%)
Oct 04, 2013 168.63 169.97 168.46 169.79 3,414,557 +1.24(+0.74%)
Oct 03, 2013 169.70 169.85 167.76 168.55 8,519,065 -1.46(-0.86%)
Oct 02, 2013 169.25 170.13 168.76 170.01 7,743,983 -0.26(-0.15%)
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.