Skip to main content

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

575.30 +10.79 (+1.91%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 113.67 114.67 112.40 114.36 5,000,430 +1.41(+1.25%)
Oct 30, 2007 113.34 113.56 112.90 112.96 2,562,623 -0.87(-0.76%)
Oct 29, 2007 113.65 114.05 113.40 113.83 2,678,170 +0.37(+0.33%)
Oct 26, 2007 113.08 113.46 112.20 113.46 3,169,731 +1.23(+1.10%)
Oct 25, 2007 112.01 112.51 110.70 112.23 5,824,554 +0.38(+0.34%)
Oct 24, 2007 111.70 112.04 109.93 111.84 6,252,872 -0.28(-0.25%)
Oct 23, 2007 111.76 112.21 110.98 112.12 3,848,595 +0.95(+0.86%)
Oct 22, 2007 109.82 111.34 109.81 111.17 5,020,619 +0.41(+0.37%)
Oct 19, 2007 113.09 113.16 110.59 110.77 5,476,088 -2.73(-2.41%)
Oct 18, 2007 113.33 113.86 113.07 113.50 2,760,233 -0.49(-0.43%)
Oct 17, 2007 114.46 114.53 112.62 114.00 4,471,332 +0.36(+0.32%)
Oct 16, 2007 114.08 114.11 113.36 113.64 3,001,054 -0.82(-0.71%)
Oct 15, 2007 115.39 115.46 113.69 114.45 2,889,115 -1.07(-0.93%)
Oct 12, 2007 114.87 115.52 114.60 115.52 2,680,967 +0.66(+0.58%)
Oct 11, 2007 115.94 116.33 114.11 114.86 9,223,023 +0.39(+0.34%)
Oct 10, 2007 114.47 114.47 114.47 114.47 0 +0.00(+0.00%)
Oct 09, 2007 114.47 114.47 114.47 114.47 0 +0.00(+0.00%)
Oct 08, 2007 114.76 114.82 114.30 114.47 1,946,909 -0.64(-0.56%)
Oct 05, 2007 114.56 115.29 114.20 115.11 3,270,666 +1.41(+1.24%)
Oct 04, 2007 113.81 113.90 113.43 113.70 1,422,506 +0.09(+0.08%)
Oct 03, 2007 113.60 114.03 113.33 113.61 2,392,095 -0.23(-0.21%)
Oct 02, 2007 114.09 114.21 113.60 113.84 4,624,808 -0.07(-0.06%)
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.