Skip to main content

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

549.64 +1.33 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 78.11 78.32 75.98 76.13 9,368,159 -2.19(-2.80%)
Oct 29, 2009 77.27 78.48 76.70 78.32 6,224,477 +1.61(+2.10%)
Oct 28, 2009 77.97 78.21 76.65 76.71 7,316,009 -1.47(-1.88%)
Oct 27, 2009 78.64 78.89 77.83 78.18 8,017,566 -0.31(-0.39%)
Oct 26, 2009 79.50 80.29 78.32 78.48 7,512,102 -0.93(-1.17%)
Oct 23, 2009 79.63 79.72 79.08 79.41 6,593,727 -0.86(-1.08%)
Oct 22, 2009 79.49 80.55 78.97 80.28 6,712,892 +0.79(+0.99%)
Oct 21, 2009 80.10 81.03 79.45 79.49 5,109,745 -0.78(-0.98%)
Oct 20, 2009 79.88 80.30 79.84 80.27 4,250,197 -0.40(-0.49%)
Oct 19, 2009 80.15 80.89 79.88 80.67 2,863,836 +0.67(+0.84%)
Oct 16, 2009 79.87 80.26 79.50 79.99 3,062,443 -0.60(-0.75%)
Oct 15, 2009 79.93 80.59 79.87 80.59 3,994,100 +0.27(+0.34%)
Oct 14, 2009 79.88 80.37 79.53 80.32 4,168,581 +1.37(+1.73%)
Oct 13, 2009 78.90 79.09 78.44 78.95 8,209,018 -0.15(-0.19%)
Oct 12, 2009 79.34 79.39 78.81 79.10 1,974,920 +0.35(+0.45%)
Oct 09, 2009 78.30 78.78 78.13 78.75 2,525,456 +0.46(+0.59%)
Oct 08, 2009 78.27 78.73 77.99 78.29 2,792,633 +0.59(+0.76%)
Oct 07, 2009 77.34 77.80 77.20 77.69 3,933,350 +0.23(+0.29%)
Oct 06, 2009 76.97 77.96 76.93 77.47 3,773,495 +1.06(+1.39%)
Oct 05, 2009 75.57 76.63 75.38 76.41 3,057,965 +1.10(+1.46%)
Oct 02, 2009 74.96 75.72 74.93 75.31 4,090,083 -0.34(-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.