Skip to main content

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

573.42 +8.91 (+1.58%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 186.77 186.97 186.26 186.36 4,889,794 -0.05(-0.03%)
Oct 28, 2016 186.92 187.63 185.70 186.42 4,449,637 -0.55(-0.29%)
Oct 27, 2016 188.21 188.23 186.90 186.97 3,304,822 -0.51(-0.27%)
Oct 26, 2016 187.00 188.06 186.77 187.48 2,868,116 -0.39(-0.21%)
Oct 25, 2016 188.29 188.55 187.69 187.87 2,510,263 -0.60(-0.32%)
Oct 24, 2016 188.58 188.84 188.12 188.47 2,611,701 +0.83(+0.44%)
Oct 21, 2016 186.80 187.77 186.63 187.65 2,553,952 +0.09(+0.05%)
Oct 20, 2016 187.59 188.16 186.92 187.56 2,889,047 -0.32(-0.17%)
Oct 19, 2016 187.68 188.25 187.35 187.88 3,116,761 +0.46(+0.25%)
Oct 18, 2016 187.90 187.94 187.06 187.42 1,837,694 +1.15(+0.62%)
Oct 17, 2016 186.89 187.15 186.10 186.27 3,362,906 -0.62(-0.33%)
Oct 14, 2016 187.85 188.30 186.85 186.89 4,257,875 +0.02(+0.01%)
Oct 13, 2016 186.07 187.34 185.25 186.87 5,120,454 -0.58(-0.31%)
Oct 12, 2016 187.35 187.97 186.83 187.45 2,769,265 +0.24(+0.13%)
Oct 11, 2016 189.15 189.21 186.45 187.21 4,569,925 -2.34(-1.23%)
Oct 10, 2016 188.60 190.06 189.44 189.55 3,029,864 +0.95(+0.50%)
Oct 07, 2016 189.54 189.76 187.86 188.60 8,851,780 -0.74(-0.39%)
Oct 06, 2016 188.89 189.48 188.34 189.34 2,794,543 +0.18(+0.10%)
Oct 05, 2016 188.91 189.56 188.87 189.16 3,280,006 +0.83(+0.44%)
Oct 04, 2016 189.39 189.60 187.71 188.33 3,804,419 -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.