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 29, 2010 91.98 92.31 91.82 92.14 3,374,734 +0.02(+0.03%)
Oct 28, 2010 92.57 92.61 91.63 92.12 3,080,820 +0.07(+0.08%)
Oct 27, 2010 91.66 92.16 91.19 92.05 3,360,750 -0.22(-0.24%)
Oct 25, 2010 92.66 93.11 92.23 92.27 3,563,005 +0.21(+0.23%)
Oct 22, 2010 92.00 92.16 91.77 92.06 1,623,766 +0.20(+0.22%)
Oct 21, 2010 92.07 92.60 91.14 91.85 3,267,976 +0.23(+0.25%)
Oct 20, 2010 90.92 92.10 90.89 91.62 2,847,589 +0.85(+0.94%)
Oct 19, 2010 91.12 91.63 90.24 90.77 7,271,793 -1.19(-1.30%)
Oct 18, 2010 91.56 92.27 91.39 91.96 2,550,312 +0.42(+0.46%)
Oct 15, 2010 91.99 92.03 90.81 91.54 3,858,841 +0.11(+0.12%)
Oct 14, 2010 91.61 91.76 90.77 91.44 3,876,821 -0.23(-0.25%)
Oct 13, 2010 91.50 92.18 91.28 91.67 3,750,493 +0.67(+0.74%)
Oct 12, 2010 90.45 91.26 89.93 90.99 4,443,577 +0.28(+0.31%)
Oct 11, 2010 90.77 90.96 90.41 90.72 1,815,028 +0.10(+0.11%)
Oct 08, 2010 90.61 90.87 89.91 90.61 2,707,414 +0.48(+0.53%)
Oct 07, 2010 90.58 90.61 89.58 90.13 3,136,389 -0.09(-0.09%)
Oct 06, 2010 90.20 90.45 89.86 90.22 3,809,119 +0.02(+0.02%)
Oct 05, 2010 89.28 90.44 89.17 90.20 1,832 +1.74(+1.97%)
Oct 04, 2010 88.96 89.32 88.02 88.46 7,311,269 -0.67(-0.75%)
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.