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

396.88 +1.27 (+0.32%)
Streaming Delayed Price Updated: 11:06 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 83.39 83.61 81.11 81.27 8,775,404 -2.34(-2.80%)
Oct 29, 2009 82.49 83.79 81.88 83.61 5,830,633 +1.72(+2.10%)
Oct 28, 2009 83.23 83.49 81.83 81.89 6,853,100 -1.57(-1.88%)
Oct 27, 2009 83.95 84.22 83.09 83.46 7,510,267 -0.33(-0.39%)
Oct 26, 2009 84.87 85.72 83.61 83.79 7,036,785 -0.99(-1.17%)
Oct 23, 2009 85.01 85.11 84.42 84.78 6,176,519 -0.92(-1.08%)
Oct 22, 2009 84.86 85.99 84.30 85.70 6,288,144 +0.84(+0.99%)
Oct 21, 2009 85.51 86.50 84.82 84.86 4,786,434 -0.84(-0.98%)
Oct 20, 2009 85.28 85.72 85.23 85.69 3,981,273 -0.42(-0.49%)
Oct 19, 2009 85.56 86.36 85.28 86.12 2,682,631 +0.72(+0.84%)
Oct 16, 2009 85.26 85.69 84.87 85.40 2,868,672 -0.64(-0.74%)
Oct 15, 2009 85.33 86.04 85.26 86.04 3,741,380 +0.29(+0.34%)
Oct 14, 2009 85.27 85.80 84.90 85.75 3,904,820 +1.46(+1.73%)
Oct 13, 2009 84.23 84.43 83.74 84.29 7,689,606 -0.16(-0.19%)
Oct 12, 2009 84.70 84.76 84.13 84.44 1,849,960 +0.38(+0.45%)
Oct 09, 2009 83.59 84.10 83.41 84.07 2,365,661 +0.49(+0.59%)
Oct 08, 2009 83.56 84.04 83.26 83.58 2,615,933 +0.63(+0.76%)
Oct 07, 2009 82.57 83.05 82.42 82.94 3,684,473 +0.24(+0.29%)
Oct 06, 2009 82.17 83.22 82.12 82.70 3,534,733 +1.13(+1.39%)
Oct 05, 2009 80.68 81.80 80.47 81.57 2,864,477 +1.17(+1.46%)
Oct 02, 2009 80.03 80.84 79.99 80.39 3,831,290 -0.37(-0.45%)
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.