Skip to main content

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

549.19 +0.88 (+0.16%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 100.31 100.39 98.89 98.90 6,793,654 -2.56(-2.52%)
Oct 28, 2011 100.96 101.63 100.50 101.46 4,730,677 -0.01(-0.01%)
Oct 27, 2011 100.69 102.09 99.88 101.47 6,987,731 +3.39(+3.46%)
Oct 26, 2011 98.11 98.42 96.41 98.08 5,783,921 +0.98(+1.01%)
Oct 25, 2011 98.52 98.55 96.86 97.09 6,563,333 -1.93(-1.95%)
Oct 24, 2011 97.92 99.23 97.86 99.02 5,300,951 +1.27(+1.30%)
Oct 21, 2011 97.11 97.90 96.82 97.75 5,800,542 +1.76(+1.83%)
Oct 20, 2011 95.80 96.30 94.53 95.98 2,975,408 +0.46(+0.48%)
Oct 19, 2011 96.55 97.08 95.22 95.53 6,580,963 -1.22(-1.26%)
Oct 18, 2011 94.75 97.43 94.05 96.75 10,315,750 +1.89(+1.99%)
Oct 17, 2011 96.22 96.28 94.61 94.86 4,056,965 -1.79(-1.85%)
Oct 14, 2011 96.14 96.70 95.64 96.65 4,742,204 +1.63(+1.71%)
Oct 13, 2011 94.71 95.34 93.96 95.03 2,353,615 -0.16(-0.17%)
Oct 12, 2011 95.11 96.33 94.93 95.18 5,075,418 +0.78(+0.82%)
Oct 11, 2011 93.75 94.66 93.69 94.40 1,841,252 +0.08(+0.08%)
Oct 10, 2011 91.25 94.34 92.81 94.33 2,184,893 +3.07(+3.37%)
Oct 07, 2011 92.41 92.49 90.79 91.25 3,988,067 -0.65(-0.71%)
Oct 06, 2011 91.06 92.01 90.86 91.90 4,843,718 +1.65(+1.83%)
Oct 05, 2011 88.81 90.48 88.03 90.25 4,999,217 +1.76(+1.99%)
Oct 04, 2011 85.46 88.81 84.75 88.49 7,524,200 +1.81(+2.09%)
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.