Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 311.57 312.90 306.18 309.87 7,013,943 -3.34(-1.07%)
Oct 29, 2020 310.33 316.42 308.59 313.21 5,457,488 +3.09(+1.00%)
Oct 28, 2020 315.19 315.91 309.57 310.12 7,500,570 -10.92(-3.40%)
Oct 27, 2020 322.46 322.81 320.79 321.04 4,468,976 -1.10(-0.34%)
Oct 26, 2020 324.72 325.55 318.56 322.14 4,573,179 -6.03(-1.84%)
Oct 23, 2020 328.35 328.38 325.71 328.17 1,899,706 +1.04(+0.32%)
Oct 22, 2020 325.56 327.68 323.36 327.12 2,601,759 +1.85(+0.57%)
Oct 21, 2020 325.86 328.00 325.02 325.27 3,881,563 -0.63(-0.19%)
Oct 20, 2020 326.00 329.24 325.26 325.90 2,976,636 +1.28(+0.39%)
Oct 19, 2020 330.93 331.53 323.76 324.63 3,139,573 -4.95(-1.50%)
Oct 16, 2020 331.30 332.90 329.47 329.57 2,926,529 -0.29(-0.09%)
Oct 15, 2020 326.24 330.32 325.66 329.87 3,193,058 -0.41(-0.12%)
Oct 14, 2020 332.88 333.95 329.50 330.27 2,508,945 -2.08(-0.63%)
Oct 13, 2020 334.36 334.45 331.35 332.36 2,816,980 -2.18(-0.65%)
Oct 12, 2020 331.78 336.01 331.31 334.53 2,432,758 +5.37(+1.63%)
Oct 09, 2020 328.00 329.66 327.34 329.16 3,570,408 +2.87(+0.88%)
Oct 08, 2020 325.43 326.34 324.48 326.29 4,398,902 +2.91(+0.90%)
Oct 07, 2020 320.90 324.23 320.90 323.38 3,299,198 +5.52(+1.74%)
Oct 06, 2020 322.65 324.75 317.38 317.86 4,155,848 -4.58(-1.42%)
Oct 05, 2020 318.94 322.64 318.93 322.43 3,389,026 +5.53(+1.75%)
Oct 02, 2020 314.79 318.83 314.38 316.90 4,326,886 -3.02(-0.94%)
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.