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

422.30 +0.15 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 191.49 192.88 190.49 192.71 7,919,323 +3.67(+1.94%)
Sep 29, 2015 189.30 190.77 187.97 189.04 9,001,957 +0.03(+0.02%)
Sep 28, 2015 192.85 192.95 188.71 189.01 11,841,540 -4.84(-2.50%)
Sep 25, 2015 195.80 196.09 192.88 193.85 7,237,931 -1.21(-0.62%)
Sep 24, 2015 194.32 195.59 192.69 195.06 6,846,072 -0.70(-0.36%)
Sep 23, 2015 196.26 196.83 195.08 195.76 4,726,375 -0.33(-0.17%)
Sep 22, 2015 195.98 196.64 194.74 196.09 4,986,274 -2.50(-1.26%)
Sep 21, 2015 198.62 199.86 197.40 198.59 4,907,695 +1.04(+0.53%)
Sep 18, 2015 198.00 199.75 197.15 197.55 5,983,344 +47.05(+31.26%)
Sep 17, 2015 151.25 151.50 149.90 150.50 472,916 -50.91(-25.28%)
Sep 16, 2015 199.92 201.59 199.60 201.41 5,331,600 +1.79(+0.90%)
Sep 15, 2015 197.83 200.15 197.23 199.62 4,680,911 +2.47(+1.25%)
Sep 14, 2015 198.06 198.15 196.56 197.15 2,576,520 -0.77(-0.39%)
Sep 11, 2015 196.44 197.95 195.66 197.92 3,392,341 +0.96(+0.49%)
Sep 10, 2015 195.69 198.37 195.38 196.96 4,904,630 +1.05(+0.54%)
Sep 09, 2015 200.44 200.61 195.46 195.91 7,629,995 -2.76(-1.39%)
Sep 08, 2015 197.06 198.75 196.31 198.67 6,465,857 +5.01(+2.59%)
Sep 04, 2015 194.01 193.66 193.66 193.66 7,237,100 -3.05(-1.55%)
Sep 03, 2015 197.40 199.20 196.08 196.71 9,070,325 +0.17(+0.09%)
Sep 02, 2015 195.78 196.59 193.53 196.54 8,961,676 +3.81(+1.98%)
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.