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

428.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 210.26 210.61 208.93 209.05 3,971,309 -0.95(-0.45%)
Oct 29, 2015 209.54 210.44 209.39 210.00 3,383,041 -0.11(-0.05%)
Oct 28, 2015 208.19 210.14 207.39 210.11 4,517,671 +2.33(+1.12%)
Oct 27, 2015 207.33 208.17 206.95 207.78 4,240,682 -0.40(-0.19%)
Oct 26, 2015 208.49 208.53 207.75 208.18 3,308,668 -0.48(-0.23%)
Oct 23, 2015 208.47 209.11 207.47 208.66 4,272,698 +2.32(+1.12%)
Oct 22, 2015 204.15 206.65 203.96 206.34 4,175,988 +3.34(+1.65%)
Oct 21, 2015 204.80 205.01 202.78 203.00 5,138,256 -1.19(-0.58%)
Oct 20, 2015 204.05 204.98 203.70 204.19 2,440,228 -0.30(-0.15%)
Oct 19, 2015 203.66 204.51 203.28 204.49 3,960,015 +0.16(+0.08%)
Oct 16, 2015 203.95 204.41 203.05 204.33 3,678,901 +0.90(+0.44%)
Oct 15, 2015 201.27 203.47 200.76 203.43 3,016,599 +3.07(+1.53%)
Oct 14, 2015 201.32 202.00 200.07 200.36 2,526,333 -1.01(-0.50%)
Oct 13, 2015 201.76 203.28 201.18 201.37 3,841,162 -1.31(-0.65%)
Oct 12, 2015 202.55 202.87 202.04 202.68 2,128,932 +0.18(+0.09%)
Oct 09, 2015 202.63 203.03 201.72 202.50 3,299,607 +0.15(+0.07%)
Oct 08, 2015 199.98 202.67 199.70 202.35 5,945,269 +1.84(+0.92%)
Oct 07, 2015 200.05 200.93 198.59 200.51 4,975,070 +1.64(+0.82%)
Oct 06, 2015 199.42 200.08 198.09 198.87 4,450,339 -0.75(-0.38%)
Oct 05, 2015 197.54 199.84 197.43 199.62 4,802,632 +3.55(+1.81%)
Oct 02, 2015 190.80 196.07 190.19 196.07 4,667,776 +2.83(+1.46%)
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.