Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 88.23 88.96 88.23 88.27 619,452 +0.42(+0.48%)
Oct 28, 2005 87.01 87.97 86.69 87.85 1,967,985 +1.20(+1.39%)
Oct 27, 2005 87.46 87.51 86.50 86.65 1,049,783 -0.92(-1.06%)
Oct 26, 2005 87.63 88.40 87.43 87.57 1,689,006 -0.25(-0.28%)
Oct 25, 2005 87.82 88.16 87.25 87.82 1,575,561 -0.26(-0.29%)
Oct 24, 2005 87.00 88.08 86.92 88.08 1,465,524 +1.43(+1.65%)
Oct 21, 2005 86.80 87.10 86.22 86.65 1,023,876 +0.26(+0.30%)
Oct 20, 2005 87.65 87.85 86.06 86.39 2,214,648 -1.47(-1.67%)
Oct 19, 2005 86.24 87.86 85.92 87.86 1,384,939 +1.47(+1.70%)
Oct 18, 2005 87.20 87.23 86.39 86.39 784,712 -0.99(-1.13%)
Oct 17, 2005 87.13 87.45 86.89 87.38 1,444,525 +0.33(+0.38%)
Oct 14, 2005 86.61 87.13 86.25 87.05 2,306,141 +0.81(+0.94%)
Oct 13, 2005 86.17 86.58 85.72 86.25 1,377,030 -0.04(-0.04%)
Oct 12, 2005 86.81 87.35 86.12 86.28 2,611,436 -0.66(-0.76%)
Oct 11, 2005 87.24 87.54 86.80 86.94 1,031,102 -0.04(-0.04%)
Oct 10, 2005 87.76 87.78 86.98 86.98 844,707 -0.81(-0.92%)
Oct 07, 2005 87.71 88.01 87.38 87.79 1,505,748 +0.37(+0.42%)
Oct 06, 2005 87.85 88.17 86.67 87.42 1,736,730 -0.29(-0.33%)
Oct 05, 2005 88.96 88.96 87.71 87.71 1,686,279 -1.25(-1.40%)
Oct 04, 2005 90.10 90.21 88.96 88.96 979,561 -0.88(-0.98%)
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.