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, 2015 179.43 179.72 178.29 178.39 4,653,805 -0.81(-0.45%)
Oct 29, 2015 178.81 179.58 178.68 179.20 3,964,439 -0.09(-0.05%)
Oct 28, 2015 177.66 179.32 176.98 179.30 5,294,062 +1.99(+1.12%)
Oct 27, 2015 176.92 177.64 176.60 177.31 4,969,471 -0.34(-0.19%)
Oct 26, 2015 177.91 177.94 177.28 177.65 3,877,284 -0.41(-0.23%)
Oct 23, 2015 177.90 178.44 177.04 178.06 5,006,989 +1.98(+1.12%)
Oct 22, 2015 174.21 176.34 174.05 176.08 4,893,659 +2.85(+1.65%)
Oct 21, 2015 174.76 174.94 173.04 173.23 6,021,299 -1.02(-0.58%)
Oct 20, 2015 174.12 174.92 173.83 174.25 2,859,597 -0.26(-0.15%)
Oct 19, 2015 173.79 174.52 173.47 174.50 4,640,570 +0.14(+0.08%)
Oct 16, 2015 174.04 174.43 173.27 174.36 4,311,144 +0.77(+0.44%)
Oct 15, 2015 171.75 173.63 171.32 173.60 3,535,021 +2.62(+1.53%)
Oct 14, 2015 171.80 172.38 170.73 170.98 2,960,500 -0.86(-0.50%)
Oct 13, 2015 172.17 173.47 171.68 171.84 4,501,291 -1.12(-0.65%)
Oct 12, 2015 172.84 173.12 172.41 172.96 2,494,803 +0.15(+0.09%)
Oct 09, 2015 172.91 173.25 172.14 172.80 3,866,666 +0.13(+0.07%)
Oct 08, 2015 170.65 172.95 170.41 172.68 6,967,003 +1.57(+0.92%)
Oct 07, 2015 170.71 171.46 169.47 171.10 5,830,069 +1.40(+0.82%)
Oct 06, 2015 170.17 170.74 169.04 169.71 5,215,159 -0.64(-0.38%)
Oct 05, 2015 168.57 170.53 168.48 170.34 5,627,996 +3.03(+1.81%)
Oct 02, 2015 162.82 167.32 162.30 167.32 5,469,964 +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.