Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 101.40 101.52 100.84 101.24 1,144,548 -0.01(-0.01%)
Oct 30, 2006 101.10 101.51 100.94 101.24 855,888 -0.10(-0.10%)
Oct 27, 2006 101.77 101.89 101.10 101.35 898,294 -0.56(-0.55%)
Oct 26, 2006 101.90 102.09 101.34 101.90 1,307,081 +0.23(+0.23%)
Oct 25, 2006 101.18 101.67 101.08 101.67 907,021 +0.38(+0.38%)
Oct 24, 2006 100.91 101.30 100.81 101.29 1,503,157 +0.31(+0.31%)
Oct 23, 2006 100.36 101.21 100.17 100.97 835,572 +0.48(+0.48%)
Oct 20, 2006 100.42 100.57 100.17 100.49 651,904 +0.03(+0.03%)
Oct 19, 2006 100.25 100.53 100.09 100.46 656,131 +0.10(+0.10%)
Oct 18, 2006 100.73 100.89 100.00 100.36 575,683 +0.18(+0.18%)
Oct 17, 2006 100.29 100.41 99.66 100.18 806,392 -0.35(-0.35%)
Oct 16, 2006 100.33 100.67 100.21 100.53 766,441 +0.17(+0.17%)
Oct 13, 2006 100.07 100.41 99.94 100.36 851,934 +0.22(+0.22%)
Oct 12, 2006 99.56 100.19 99.48 100.14 1,071,327 +0.93(+0.94%)
Oct 11, 2006 99.10 99.47 98.68 99.21 623,543 -0.16(-0.16%)
Oct 10, 2006 99.29 99.50 99.08 99.37 2,243,964 +0.14(+0.14%)
Oct 09, 2006 99.08 99.39 98.93 99.23 496,598 +0.10(+0.10%)
Oct 06, 2006 99.21 99.23 98.76 99.14 1,978,893 -0.16(-0.16%)
Oct 05, 2006 99.15 99.47 99.01 99.30 1,437,435 +0.18(+0.18%)
Oct 04, 2006 97.90 99.18 97.75 99.12 1,767,410 +1.18(+1.21%)
Oct 03, 2006 97.58 98.28 97.44 97.94 1,560,289 +0.23(+0.23%)
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.