Skip to main content

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

547.94 -1.70 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 78.12 78.33 75.99 76.14 9,367,070 -2.19(-2.80%)
Oct 29, 2009 77.28 78.49 76.71 78.33 6,223,754 +1.61(+2.10%)
Oct 28, 2009 77.97 78.22 76.66 76.71 7,315,158 -1.47(-1.88%)
Oct 27, 2009 78.65 78.90 77.84 78.19 8,016,634 -0.31(-0.39%)
Oct 26, 2009 79.50 80.30 78.33 78.49 7,511,228 -0.93(-1.17%)
Oct 23, 2009 79.64 79.73 79.09 79.42 6,592,961 -0.86(-1.08%)
Oct 22, 2009 79.50 80.56 78.98 80.29 6,712,112 +0.79(+0.99%)
Oct 21, 2009 80.11 81.04 79.46 79.50 5,109,151 -0.78(-0.98%)
Oct 20, 2009 79.89 80.31 79.85 80.28 4,249,703 -0.40(-0.49%)
Oct 19, 2009 80.16 80.90 79.89 80.68 2,863,503 +0.67(+0.84%)
Oct 16, 2009 79.88 80.27 79.51 80.00 3,062,087 -0.60(-0.75%)
Oct 15, 2009 79.94 80.60 79.88 80.60 3,993,636 +0.27(+0.34%)
Oct 14, 2009 79.89 80.38 79.54 80.33 4,168,096 +1.37(+1.73%)
Oct 13, 2009 78.91 79.09 78.45 78.96 8,208,064 -0.15(-0.19%)
Oct 12, 2009 79.35 79.40 78.82 79.11 1,974,691 +0.35(+0.45%)
Oct 09, 2009 78.31 78.79 78.14 78.76 2,525,162 +0.46(+0.59%)
Oct 08, 2009 78.28 78.74 78.00 78.30 2,792,308 +0.59(+0.76%)
Oct 07, 2009 77.35 77.81 77.21 77.70 3,932,892 +0.23(+0.29%)
Oct 06, 2009 76.98 77.97 76.93 77.48 3,773,057 +1.06(+1.39%)
Oct 05, 2009 75.58 76.63 75.39 76.41 3,057,609 +1.10(+1.46%)
Oct 02, 2009 74.97 75.73 74.94 75.32 4,089,608 -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.