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, 2017 258.94 259.19 258.56 258.81 3,346,649 +0.29(+0.11%)
Oct 30, 2017 259.35 258.17 258.52 4,336,960 -0.89(-0.34%)
Oct 27, 2017 258.24 259.64 257.90 259.41 2,555,378 +2.06(+0.80%)
Oct 26, 2017 257.75 258.03 257.29 257.35 4,211,070 +0.31(+0.12%)
Oct 25, 2017 257.90 258.04 255.72 257.04 5,029,107 -1.21(-0.47%)
Oct 24, 2017 258.31 258.56 257.89 258.25 3,476,843 +0.39(+0.15%)
Oct 23, 2017 259.21 259.22 257.75 257.86 3,628,275 -0.99(-0.38%)
Oct 20, 2017 258.48 258.88 258.16 258.85 1,985,249 +1.32(+0.51%)
Oct 19, 2017 256.57 257.55 256.08 257.53 2,578,687 +0.10(+0.04%)
Oct 18, 2017 257.64 257.69 257.25 257.43 1,734,704 +0.22(+0.09%)
Oct 17, 2017 256.97 257.25 256.72 257.21 2,219,007 +0.16(+0.06%)
Oct 16, 2017 256.92 257.24 256.54 257.05 2,833,212 +0.42(+0.16%)
Oct 13, 2017 256.90 257.01 256.49 256.63 2,552,822 +0.29(+0.11%)
Oct 12, 2017 256.35 256.78 256.10 256.34 3,013,935 -0.37(-0.14%)
Oct 11, 2017 256.21 256.74 256.05 256.71 3,584,263 +0.37(+0.14%)
Oct 10, 2017 256.35 256.77 255.72 256.34 3,852,687 +0.66(+0.26%)
Oct 09, 2017 256.34 256.42 255.37 255.68 1,393,785 -0.43(-0.17%)
Oct 06, 2017 255.88 256.19 255.60 256.11 8,052,964 -0.27(-0.11%)
Oct 05, 2017 255.27 256.42 255.12 256.38 4,054,899 +1.48(+0.58%)
Oct 04, 2017 254.40 255.15 254.29 254.90 2,833,759 +0.33(+0.13%)
Oct 03, 2017 254.13 254.59 253.93 254.57 2,205,170 +0.60(+0.24%)
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.