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, 2004 83.45 83.80 83.29 83.46 970,289 -0.07(-0.08%)
Oct 28, 2004 83.16 83.76 82.98 83.53 927,159 +0.21(+0.26%)
Oct 27, 2004 82.15 83.39 82.00 83.32 838,458 +1.00(+1.21%)
Oct 26, 2004 81.23 82.32 81.08 82.32 765,489 +1.27(+1.56%)
Oct 25, 2004 80.98 81.21 80.67 81.05 1,282,236 -0.07(-0.08%)
Oct 22, 2004 82.02 82.02 81.10 81.12 497,080 -0.86(-1.05%)
Oct 21, 2004 81.65 82.09 81.31 81.98 637,456 +0.43(+0.53%)
Oct 20, 2004 81.40 81.73 80.96 81.55 409,056 -0.10(-0.13%)
Oct 19, 2004 82.58 82.77 81.58 81.65 538,040 -0.68(-0.82%)
Oct 18, 2004 81.86 82.51 81.70 82.33 503,590 +0.30(+0.36%)
Oct 15, 2004 81.88 82.39 81.58 82.03 358,738 +0.38(+0.46%)
Oct 14, 2004 82.41 82.53 81.55 81.66 294,586 -0.66(-0.80%)
Oct 13, 2004 83.37 83.39 82.15 82.31 335,546 -0.75(-0.91%)
Oct 12, 2004 82.82 83.21 82.57 83.06 223,923 -0.22(-0.27%)
Oct 11, 2004 83.15 83.33 83.08 83.29 172,926 +0.31(+0.37%)
Oct 08, 2004 83.50 83.85 82.87 82.98 453,950 -0.74(-0.89%)
Oct 07, 2004 84.35 84.35 83.60 83.72 190,558 -0.77(-0.92%)
Oct 06, 2004 83.89 84.55 83.85 84.50 347,752 +0.49(+0.58%)
Oct 05, 2004 83.95 84.18 83.72 84.01 564,080 +0.03(+0.04%)
Oct 04, 2004 84.15 84.38 83.94 83.98 563,673 +0.15(+0.18%)
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.