Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 169.97 170.02 169.13 169.86 6,885,568 +1.82(+1.09%)
Oct 30, 2014 166.40 168.42 166.30 168.04 3,521,615 +1.15(+0.69%)
Oct 29, 2014 167.25 167.35 165.78 166.89 5,716,211 -0.19(-0.12%)
Oct 28, 2014 165.81 167.12 165.72 167.08 3,632,649 +1.88(+1.13%)
Oct 27, 2014 164.86 165.42 165.42 165.21 2,596,359 -0.21(-0.13%)
Oct 24, 2014 164.46 165.51 163.84 165.42 7,557,792 +1.17(+0.71%)
Oct 23, 2014 163.90 165.22 163.72 164.25 6,971,055 +1.91(+1.18%)
Oct 22, 2014 163.78 164.17 162.24 162.34 6,335,771 -1.13(-0.69%)
Oct 21, 2014 161.47 163.57 161.28 163.47 7,383,468 +3.16(+1.97%)
Oct 20, 2014 158.47 160.40 158.45 160.31 3,781,314 +1.51(+0.95%)
Oct 17, 2014 158.68 159.82 158.04 158.80 6,931,878 +1.96(+1.25%)
Oct 16, 2014 154.18 157.99 154.05 156.84 14,880,631 -0.05(-0.03%)
Oct 15, 2014 158.15 157.41 153.24 156.89 20,803,488 -1.26(-0.80%)
Oct 14, 2014 158.66 159.87 157.55 158.15 11,713,936 +0.37(+0.23%)
Oct 13, 2014 160.40 161.00 157.75 157.78 5,462,245 -2.71(-1.69%)
Oct 10, 2014 162.31 163.12 160.47 160.50 8,169,988 -1.76(-1.08%)
Oct 09, 2014 165.41 165.59 162.22 162.25 8,011,316 -3.38(-2.04%)
Oct 08, 2014 162.86 165.85 162.03 165.63 5,985,157 +2.83(+1.74%)
Oct 07, 2014 164.47 164.86 162.76 162.81 5,876,730 -2.51(-1.52%)
Oct 06, 2014 166.24 166.44 164.75 165.32 4,343,351 -0.22(-0.13%)
Oct 03, 2014 164.82 165.88 164.33 165.53 6,720,904 +1.79(+1.09%)
Oct 02, 2014 163.58 164.29 162.03 163.74 6,744,618 +0.02(+0.01%)
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.