Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 145.46 146.03 144.92 145.07 6,620,654 -0.56(-0.38%)
Oct 30, 2013 146.47 146.55 145.02 145.63 8,366,933 -0.72(-0.49%)
Oct 29, 2013 145.80 146.34 145.63 146.34 3,464,517 +0.86(+0.59%)
Oct 28, 2013 145.21 145.70 145.06 145.48 3,723,966 +0.16(+0.11%)
Oct 25, 2013 144.89 145.32 144.63 145.32 3,090,006 +0.65(+0.45%)
Oct 24, 2013 144.37 144.78 144.08 144.67 2,440,120 +0.48(+0.33%)
Oct 23, 2013 144.33 144.39 143.63 144.19 5,382,036 -0.56(-0.39%)
Oct 22, 2013 144.41 145.24 144.21 144.75 5,441,946 +0.77(+0.54%)
Oct 21, 2013 144.02 144.27 143.66 143.98 4,440,393 +0.02(+0.02%)
Oct 18, 2013 143.54 144.07 143.25 143.96 3,680,429 +0.97(+0.68%)
Oct 17, 2013 141.47 143.07 141.46 142.99 4,762,236 +0.91(+0.64%)
Oct 16, 2013 140.93 142.12 140.88 142.07 4,250,205 +2.02(+1.44%)
Oct 15, 2013 140.75 141.28 139.92 140.06 5,546,898 -1.14(-0.81%)
Oct 14, 2013 139.74 141.24 139.57 141.20 4,663,076 +0.63(+0.45%)
Oct 11, 2013 139.46 140.61 139.34 140.56 3,917,294 +0.87(+0.62%)
Oct 10, 2013 138.10 139.72 138.06 139.69 6,067,447 +3.00(+2.19%)
Oct 09, 2013 136.88 137.21 135.84 136.70 10,514,047 +0.06(+0.04%)
Oct 08, 2013 138.21 138.36 136.52 136.64 8,048,513 -1.58(-1.14%)
Oct 07, 2013 138.22 139.06 138.08 138.22 3,844,666 -1.19(-0.85%)
Oct 04, 2013 138.45 139.56 138.31 139.41 4,158,747 +1.02(+0.74%)
Oct 03, 2013 139.33 139.46 137.74 138.39 10,375,765 -1.20(-0.86%)
Oct 02, 2013 138.96 139.69 138.56 139.59 9,431,757 -0.21(-0.15%)
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.