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

414.35 -4.31 (-1.03%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 70.02 70.26 68.66 69.04 684,441 -0.54(-0.77%)
Oct 30, 2002 68.92 69.93 68.61 69.57 164,718 +0.68(+0.99%)
Oct 29, 2002 69.42 69.58 67.73 68.89 259,412 -0.84(-1.21%)
Oct 28, 2002 71.08 71.08 69.14 69.73 418,220 -0.40(-0.57%)
Oct 25, 2002 68.80 70.12 68.50 70.12 140,049 +1.39(+2.03%)
Oct 24, 2002 70.71 70.72 68.57 68.73 391,752 -1.50(-2.14%)
Oct 23, 2002 68.84 70.23 68.22 70.23 267,378 +0.55(+0.79%)
Oct 22, 2002 69.42 70.03 68.92 69.68 1,506,234 -0.51(-0.73%)
Oct 21, 2002 68.57 70.43 68.19 70.19 251,574 +1.12(+1.62%)
Oct 18, 2002 67.98 69.26 67.65 69.07 525,633 +0.38(+0.56%)
Oct 17, 2002 69.39 69.42 68.40 68.69 524,605 +1.25(+1.86%)
Oct 16, 2002 67.75 68.32 66.86 67.44 463,318 -1.69(-2.44%)
Oct 15, 2002 67.98 69.13 67.62 69.13 988,952 +3.31(+5.03%)
Oct 14, 2002 64.64 65.95 64.64 65.82 163,561 +0.47(+0.73%)
Oct 11, 2002 64.02 65.98 63.68 65.35 574,458 +2.56(+4.08%)
Oct 10, 2002 60.53 63.02 59.97 62.79 470,513 +1.97(+3.24%)
Oct 09, 2002 61.49 62.48 60.54 60.82 328,023 -1.60(-2.57%)
Oct 08, 2002 61.91 63.24 60.82 62.42 364,641 +1.12(+1.83%)
Oct 07, 2002 62.34 63.10 61.07 61.30 453,938 -1.67(-2.65%)
Oct 04, 2002 64.44 64.44 61.95 62.96 534,756 -1.01(-1.58%)
Oct 03, 2002 64.79 65.57 63.77 63.98 336,117 -0.70(-1.08%)
Oct 02, 2002 65.75 66.47 64.30 64.68 310,163 -1.57(-2.37%)
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.