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 31, 2019 283.19 283.19 280.99 282.40 4,552,494 -0.83(-0.29%)
Oct 30, 2019 282.54 283.55 281.21 283.23 4,493,672 +0.89(+0.31%)
Oct 29, 2019 282.17 283.29 282.02 282.34 3,718,548 -0.09(-0.03%)
Oct 28, 2019 282.01 282.94 282.01 282.43 5,203,397 +1.57(+0.56%)
Oct 25, 2019 279.14 281.40 279.11 280.86 2,716,694 +1.11(+0.40%)
Oct 24, 2019 280.17 280.34 278.86 279.75 2,096,547 +0.50(+0.18%)
Oct 23, 2019 278.15 279.30 277.97 279.25 1,943,552 +0.81(+0.29%)
Oct 22, 2019 279.92 280.16 278.32 278.44 4,903,795 -0.97(-0.35%)
Oct 21, 2019 278.80 279.52 278.41 279.41 4,087,638 +1.99(+0.72%)
Oct 18, 2019 278.16 278.77 276.54 277.42 2,761,727 -1.21(-0.44%)
Oct 17, 2019 279.04 279.57 277.98 278.64 2,301,393 +0.78(+0.28%)
Oct 16, 2019 277.82 278.55 277.41 277.86 3,391,594 -0.51(-0.18%)
Oct 15, 2019 276.62 279.06 276.54 278.37 3,452,440 +2.71(+0.98%)
Oct 14, 2019 275.55 276.20 275.24 275.65 1,744,894 -0.19(-0.07%)
Oct 11, 2019 275.89 278.15 275.74 275.84 4,534,987 +2.72(+1.00%)
Oct 10, 2019 271.14 273.96 270.96 273.12 3,827,854 +1.92(+0.71%)
Oct 09, 2019 271.15 272.15 270.12 271.20 3,668,452 +2.55(+0.95%)
Oct 08, 2019 271.00 271.73 268.64 268.65 4,309,049 -4.22(-1.55%)
Oct 07, 2019 273.29 274.94 272.63 272.88 2,842,144 -1.23(-0.45%)
Oct 04, 2019 271.25 274.33 271.08 274.11 5,346,993 +3.69(+1.36%)
Oct 03, 2019 267.98 270.44 265.22 270.42 5,170,346 +2.23(+0.83%)
Oct 02, 2019 271.45 271.45 266.90 268.19 6,870,445 -4.89(-1.79%)
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.