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

407.58 +10.57 (+2.66%)
Streaming Delayed Price Updated: 3:33 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 87.22 87.51 87.02 87.39 608,063 -0.07(-0.08%)
Sep 29, 2004 86.91 87.46 86.81 87.46 739,450 +0.38(+0.43%)
Sep 28, 2004 86.75 87.21 86.37 87.08 225,033 +0.45(+0.52%)
Sep 27, 2004 86.83 86.93 86.48 86.63 454,800 -0.89(-1.02%)
Sep 24, 2004 87.31 87.72 87.26 87.52 288,231 +0.38(+0.43%)
Sep 23, 2004 87.69 87.69 87.12 87.15 268,402 -0.46(-0.53%)
Sep 22, 2004 88.30 88.30 87.55 87.61 496,762 -1.11(-1.25%)
Sep 21, 2004 88.45 89.09 88.40 88.72 457,870 +0.39(+0.44%)
Sep 20, 2004 88.41 88.71 88.16 88.33 1,021,413 -0.45(-0.50%)
Sep 17, 2004 88.70 88.98 88.49 88.77 573,265 +0.27(+0.30%)
Sep 16, 2004 88.37 88.64 88.33 88.51 604,225 +0.32(+0.36%)
Sep 15, 2004 88.55 88.55 88.13 88.19 155,054 -0.72(-0.81%)
Sep 14, 2004 88.72 88.91 88.54 88.91 758,000 +0.12(+0.14%)
Sep 13, 2004 88.59 88.91 88.39 88.78 251,131 +0.44(+0.50%)
Sep 10, 2004 87.93 88.55 87.69 88.34 255,737 +0.43(+0.49%)
Sep 09, 2004 88.03 88.23 87.63 87.91 153,519 -0.12(-0.13%)
Sep 08, 2004 88.05 88.39 87.81 88.03 231,174 -0.27(-0.30%)
Sep 07, 2004 88.12 88.45 87.69 88.30 588,873 +0.60(+0.69%)
Sep 03, 2004 87.91 88.18 87.62 87.69 293,861 -0.33(-0.37%)
Sep 02, 2004 87.09 88.10 87.00 88.02 291,558 +0.99(+1.14%)
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.