Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 186.80 187.00 186.28 186.39 4,889,225 -0.05(-0.03%)
Oct 28, 2016 186.94 187.65 185.72 186.44 4,449,119 -0.55(-0.29%)
Oct 27, 2016 188.24 188.25 186.92 186.99 3,304,438 -0.51(-0.27%)
Oct 26, 2016 187.02 188.09 186.80 187.50 2,867,783 -0.39(-0.21%)
Oct 25, 2016 188.31 188.57 187.71 187.90 2,509,971 -0.60(-0.32%)
Oct 24, 2016 188.60 188.86 188.14 188.50 2,611,398 +0.83(+0.44%)
Oct 21, 2016 186.82 187.79 186.65 187.67 2,553,655 +0.09(+0.05%)
Oct 20, 2016 187.62 188.18 186.94 187.58 2,888,711 -0.32(-0.17%)
Oct 19, 2016 187.70 188.27 187.37 187.90 3,116,398 +0.46(+0.25%)
Oct 18, 2016 187.92 187.97 187.08 187.44 1,837,480 +1.15(+0.62%)
Oct 17, 2016 186.91 187.18 186.12 186.29 3,362,515 -0.62(-0.33%)
Oct 14, 2016 187.87 188.32 186.87 186.91 4,257,380 +0.02(+0.01%)
Oct 13, 2016 186.09 187.36 185.27 186.89 5,119,858 -0.58(-0.31%)
Oct 12, 2016 187.37 187.99 186.85 187.47 2,768,943 +0.24(+0.13%)
Oct 11, 2016 189.17 189.23 186.47 187.23 4,569,393 -2.34(-1.23%)
Oct 10, 2016 188.62 190.08 189.47 189.57 3,029,512 +0.95(+0.50%)
Oct 07, 2016 189.56 189.78 187.88 188.62 8,850,750 -0.74(-0.39%)
Oct 06, 2016 188.91 189.50 188.37 189.36 2,794,218 +0.18(+0.10%)
Oct 05, 2016 188.93 189.58 188.89 189.18 3,279,624 +0.83(+0.44%)
Oct 04, 2016 189.41 189.62 187.73 188.35 3,803,977 -0.83(-0.44%)
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.