Skip to main content

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

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 112.90 113.89 111.64 113.59 5,034,687 +1.40(+1.25%)
Oct 30, 2007 112.57 112.79 112.13 112.19 2,580,179 -0.86(-0.76%)
Oct 29, 2007 112.88 113.27 112.63 113.05 2,696,517 +0.37(+0.32%)
Oct 26, 2007 112.31 112.69 111.43 112.69 3,191,447 +1.22(+1.10%)
Oct 25, 2007 111.25 111.74 109.95 111.46 5,864,457 +0.38(+0.34%)
Oct 24, 2007 110.94 111.28 109.18 111.08 6,295,709 -0.28(-0.25%)
Oct 23, 2007 111.00 111.45 110.23 111.36 3,874,961 +0.95(+0.86%)
Oct 22, 2007 109.08 110.58 109.06 110.42 5,055,014 +0.40(+0.37%)
Oct 19, 2007 112.32 112.39 109.84 110.01 5,513,604 -2.72(-2.41%)
Oct 18, 2007 112.56 113.08 112.30 112.73 2,779,143 -0.49(-0.43%)
Oct 17, 2007 113.68 113.75 111.85 113.22 4,501,965 +0.36(+0.32%)
Oct 16, 2007 113.31 113.34 112.59 112.86 3,021,614 -0.81(-0.72%)
Oct 15, 2007 114.61 114.67 112.91 113.67 2,908,908 -1.06(-0.92%)
Oct 12, 2007 114.08 114.74 113.82 114.74 2,699,334 +0.66(+0.58%)
Oct 11, 2007 115.15 115.53 113.34 114.08 9,286,208 +0.39(+0.34%)
Oct 10, 2007 113.69 113.69 113.69 113.69 0 +0.00(+0.00%)
Oct 09, 2007 113.69 113.69 113.69 113.69 0 +0.00(+0.00%)
Oct 08, 2007 113.98 114.04 113.52 113.69 1,960,247 -0.64(-0.56%)
Oct 05, 2007 113.78 114.50 113.43 114.33 3,293,073 +1.40(+1.24%)
Oct 04, 2007 113.04 113.12 112.66 112.93 1,432,251 +0.09(+0.08%)
Oct 03, 2007 112.83 113.25 112.55 112.83 2,408,483 -0.23(-0.21%)
Oct 02, 2007 113.32 113.43 112.83 113.07 4,656,491 -0.07(-0.06%)
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.