Skip to main content

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

526.76 +1.04 (+0.20%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 78.25 78.46 76.11 76.26 9,351,921 -2.19(-2.80%)
Oct 29, 2009 77.40 78.62 76.83 78.45 6,213,688 +1.61(+2.10%)
Oct 28, 2009 78.10 78.34 76.79 76.84 7,303,327 -1.47(-1.88%)
Oct 27, 2009 78.78 79.02 77.97 78.31 8,003,669 -0.31(-0.39%)
Oct 26, 2009 79.63 80.43 78.46 78.62 7,499,080 -0.93(-1.17%)
Oct 23, 2009 79.77 79.86 79.22 79.55 6,582,298 -0.87(-1.08%)
Oct 22, 2009 79.63 80.69 79.11 80.42 6,701,256 +0.79(+0.99%)
Oct 21, 2009 80.24 81.17 79.59 79.63 5,100,888 -0.78(-0.98%)
Oct 20, 2009 80.02 80.44 79.98 80.41 4,242,830 -0.40(-0.49%)
Oct 19, 2009 80.29 81.03 80.02 80.81 2,858,872 +0.67(+0.84%)
Oct 16, 2009 80.01 80.40 79.64 80.13 3,057,135 -0.60(-0.75%)
Oct 15, 2009 80.07 80.73 80.01 80.73 3,987,177 +0.27(+0.34%)
Oct 14, 2009 80.01 80.51 79.67 80.46 4,161,355 +1.37(+1.73%)
Oct 13, 2009 79.04 79.22 78.58 79.09 8,194,789 -0.15(-0.19%)
Oct 12, 2009 79.48 79.53 78.94 79.24 1,971,497 +0.35(+0.45%)
Oct 09, 2009 78.44 78.91 78.27 78.89 2,521,078 +0.46(+0.59%)
Oct 08, 2009 78.41 78.86 78.13 78.42 2,787,792 +0.59(+0.76%)
Oct 07, 2009 77.48 77.93 77.34 77.83 3,926,532 +0.23(+0.29%)
Oct 06, 2009 77.10 78.09 77.06 77.60 3,766,954 +1.06(+1.39%)
Oct 05, 2009 75.70 76.76 75.51 76.54 3,052,664 +1.10(+1.46%)
Oct 02, 2009 75.09 75.86 75.06 75.44 4,082,994 -0.34(-0.45%)
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.