Skip to main content

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

549.64 +1.33 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 179.40 179.70 178.27 178.37 4,654,346 -0.81(-0.45%)
Oct 29, 2015 178.79 179.56 178.66 179.18 3,964,900 -0.09(-0.05%)
Oct 28, 2015 177.64 179.30 176.96 179.28 5,294,679 +1.99(+1.12%)
Oct 27, 2015 176.90 177.62 176.58 177.29 4,970,049 -0.34(-0.19%)
Oct 26, 2015 177.89 177.92 177.26 177.63 3,877,735 -0.41(-0.23%)
Oct 23, 2015 177.88 178.42 177.02 178.04 5,007,572 +1.98(+1.12%)
Oct 22, 2015 174.19 176.32 174.03 176.06 4,894,229 +2.85(+1.65%)
Oct 21, 2015 174.75 174.92 173.02 173.21 6,022,000 -1.02(-0.58%)
Oct 20, 2015 174.10 174.90 173.81 174.22 2,859,930 -0.26(-0.15%)
Oct 19, 2015 173.77 174.50 173.45 174.48 4,641,110 +0.14(+0.08%)
Oct 16, 2015 174.02 174.41 173.25 174.34 4,311,646 +0.77(+0.44%)
Oct 15, 2015 171.73 173.61 171.30 173.58 3,535,433 +2.62(+1.53%)
Oct 14, 2015 171.78 172.36 170.71 170.96 2,960,844 -0.86(-0.50%)
Oct 13, 2015 172.15 173.45 171.66 171.82 4,501,815 -1.12(-0.65%)
Oct 12, 2015 172.82 173.10 172.39 172.94 2,495,093 +0.15(+0.09%)
Oct 09, 2015 172.89 173.24 172.12 172.78 3,867,116 +0.13(+0.07%)
Oct 08, 2015 170.63 172.93 170.39 172.66 6,967,814 +1.57(+0.92%)
Oct 07, 2015 170.69 171.44 169.45 171.09 5,830,747 +1.40(+0.83%)
Oct 06, 2015 170.16 170.72 169.02 169.69 5,215,766 -0.64(-0.38%)
Oct 05, 2015 168.55 170.51 168.46 170.32 5,628,651 +3.03(+1.81%)
Oct 02, 2015 162.80 167.30 162.28 167.30 5,470,601 +2.41(+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.