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

358.65 -5.72 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 114.92 115.77 113.90 115.70 645,300 +1.63(+1.43%)
Apr 28, 2005 115.30 115.58 114.07 114.07 474,100 -1.50(-1.30%)
Apr 27, 2005 114.83 115.95 114.37 115.57 719,800 +0.43(+0.37%)
Apr 26, 2005 115.87 116.49 115.09 115.14 357,400 -1.11(-0.95%)
Apr 25, 2005 115.85 116.35 115.62 116.25 1,197,100 +0.77(+0.67%)
Apr 22, 2005 115.65 115.84 114.19 115.48 418,100 -0.42(-0.36%)
Apr 21, 2005 114.81 116.00 114.28 115.90 514,800 +2.24(+1.97%)
Apr 20, 2005 115.33 115.46 113.53 113.66 586,700 -1.65(-1.43%)
Apr 19, 2005 114.96 115.42 114.74 115.31 822,800 +0.91(+0.80%)
Apr 18, 2005 114.14 114.82 113.90 114.40 2,576,500 +0.33(+0.29%)
Apr 15, 2005 115.65 116.04 114.05 114.07 2,021,100 -1.66(-1.43%)
Apr 14, 2005 117.25 117.38 115.73 115.73 772,700 -1.50(-1.28%)
Apr 13, 2005 118.39 118.56 117.01 117.23 359,900 -1.44(-1.21%)
Apr 12, 2005 117.76 118.92 117.00 118.67 451,500 +0.67(+0.57%)
Apr 11, 2005 118.24 118.31 117.79 118.00 625,700 +0.13(+0.11%)
Apr 08, 2005 119.07 119.07 117.87 117.87 157,100 -1.23(-1.03%)
Apr 07, 2005 118.35 119.18 118.25 119.10 226,100 +0.55(+0.46%)
Apr 06, 2005 118.32 118.85 118.08 118.55 282,100 +0.56(+0.47%)
Apr 05, 2005 117.60 118.23 117.60 117.99 401,400 +0.42(+0.36%)
Apr 04, 2005 117.30 117.71 116.62 117.57 429,500 +0.33(+0.28%)
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.