Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 88.24 88.97 88.24 88.28 619,380 +0.42(+0.48%)
Oct 28, 2005 87.02 87.98 86.70 87.86 1,967,756 +1.20(+1.39%)
Oct 27, 2005 87.47 87.52 86.51 86.66 1,049,660 -0.92(-1.06%)
Oct 26, 2005 87.64 88.41 87.44 87.58 1,688,810 -0.25(-0.28%)
Oct 25, 2005 87.83 88.17 87.26 87.83 1,575,377 -0.26(-0.29%)
Oct 24, 2005 87.01 88.09 86.93 88.09 1,465,353 +1.43(+1.65%)
Oct 21, 2005 86.81 87.11 86.23 86.66 1,023,756 +0.26(+0.30%)
Oct 20, 2005 87.66 87.86 86.07 86.40 2,214,390 -1.47(-1.67%)
Oct 19, 2005 86.25 87.87 85.93 87.87 1,384,778 +1.47(+1.70%)
Oct 18, 2005 87.21 87.24 86.40 86.40 784,621 -0.99(-1.13%)
Oct 17, 2005 87.14 87.46 86.90 87.39 1,444,357 +0.33(+0.38%)
Oct 14, 2005 86.62 87.14 86.26 87.06 2,305,872 +0.81(+0.94%)
Oct 13, 2005 86.18 86.59 85.73 86.26 1,376,870 -0.04(-0.04%)
Oct 12, 2005 86.82 87.36 86.13 86.29 2,611,132 -0.66(-0.76%)
Oct 11, 2005 87.25 87.55 86.81 86.95 1,030,982 -0.04(-0.04%)
Oct 10, 2005 87.77 87.79 86.99 86.99 844,609 -0.81(-0.92%)
Oct 07, 2005 87.72 88.02 87.39 87.80 1,505,572 +0.37(+0.42%)
Oct 06, 2005 87.86 88.18 86.68 87.43 1,736,528 -0.29(-0.33%)
Oct 05, 2005 88.97 88.97 87.72 87.72 1,686,083 -1.25(-1.40%)
Oct 04, 2005 90.11 90.22 88.97 88.97 979,447 -0.88(-0.98%)
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.