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 29, 2010 90.46 90.79 90.31 90.62 3,431,230 +0.02(+0.03%)
Oct 28, 2010 91.04 91.09 90.12 90.60 3,132,395 +0.07(+0.08%)
Oct 27, 2010 90.15 90.64 89.69 90.53 3,417,011 -0.21(-0.24%)
Oct 25, 2010 91.14 91.58 90.71 90.75 3,622,652 +0.21(+0.23%)
Oct 22, 2010 90.49 90.65 90.26 90.54 1,650,948 +0.20(+0.22%)
Oct 21, 2010 90.56 91.07 89.64 90.34 3,322,684 +0.23(+0.25%)
Oct 20, 2010 89.43 90.58 89.39 90.11 2,895,259 +0.84(+0.94%)
Oct 19, 2010 89.62 90.12 88.76 89.28 7,393,527 -1.17(-1.30%)
Oct 18, 2010 90.05 90.75 89.89 90.45 2,593,006 +0.41(+0.46%)
Oct 15, 2010 90.48 90.51 89.31 90.04 3,923,440 +0.11(+0.12%)
Oct 14, 2010 90.10 90.25 89.28 89.93 3,941,721 -0.23(-0.25%)
Oct 13, 2010 89.99 90.66 89.78 90.16 3,813,279 +0.66(+0.74%)
Oct 12, 2010 88.96 89.76 88.45 89.50 4,517,966 +0.27(+0.31%)
Oct 11, 2010 89.28 89.46 88.92 89.22 1,845,412 +0.10(+0.11%)
Oct 08, 2010 89.12 89.37 88.43 89.12 2,752,737 +0.47(+0.53%)
Oct 07, 2010 89.09 89.12 88.11 88.65 3,188,895 -0.08(-0.09%)
Oct 06, 2010 88.72 88.96 88.38 88.73 3,872,886 +0.02(+0.02%)
Oct 05, 2010 87.81 88.95 87.70 88.72 1,862 +1.72(+1.97%)
Oct 04, 2010 87.49 87.85 86.57 87.00 7,433,665 -0.66(-0.75%)
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.