Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 113.69 114.68 112.42 114.38 4,999,847 +1.41(+1.25%)
Oct 30, 2007 113.35 113.58 112.91 112.97 2,562,325 -0.87(-0.76%)
Oct 29, 2007 113.66 114.06 113.41 113.84 2,677,858 +0.37(+0.33%)
Oct 26, 2007 113.09 113.47 112.21 113.47 3,169,362 +1.23(+1.10%)
Oct 25, 2007 112.03 112.52 110.71 112.24 5,823,876 +0.38(+0.34%)
Oct 24, 2007 111.71 112.06 109.94 111.86 6,252,143 -0.28(-0.25%)
Oct 23, 2007 111.78 112.22 110.99 112.14 3,848,147 +0.95(+0.86%)
Oct 22, 2007 109.84 111.36 109.82 111.19 5,020,034 +0.41(+0.37%)
Oct 19, 2007 113.10 113.18 110.60 110.78 5,475,450 -2.74(-2.41%)
Oct 18, 2007 113.35 113.87 113.08 113.52 2,759,912 -0.49(-0.43%)
Oct 17, 2007 114.47 114.55 112.63 114.01 4,470,812 +0.36(+0.32%)
Oct 16, 2007 114.10 114.13 113.38 113.65 3,000,705 -0.82(-0.72%)
Oct 15, 2007 115.40 115.47 113.70 114.47 2,888,778 -1.07(-0.93%)
Oct 12, 2007 114.88 115.54 114.61 115.54 2,680,654 +0.66(+0.58%)
Oct 11, 2007 115.95 116.34 114.13 114.87 9,221,948 +0.39(+0.34%)
Oct 10, 2007 114.48 114.48 114.48 114.48 0 +0.00(+0.00%)
Oct 09, 2007 114.48 114.48 114.48 114.48 0 +0.00(+0.00%)
Oct 08, 2007 114.78 114.83 114.31 114.48 1,946,682 -0.64(-0.56%)
Oct 05, 2007 114.58 115.30 114.22 115.12 3,270,285 +1.41(+1.24%)
Oct 04, 2007 113.83 113.91 113.44 113.72 1,422,340 +0.10(+0.08%)
Oct 03, 2007 113.61 114.04 113.34 113.62 2,391,816 -0.24(-0.21%)
Oct 02, 2007 114.11 114.22 113.61 113.86 4,624,269 -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.