Skip to main content

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

572.99 -1.20 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 170.62 170.67 169.78 170.51 6,859,437 +1.83(+1.09%)
Oct 30, 2014 167.03 169.06 166.94 168.68 3,508,250 +1.15(+0.69%)
Oct 29, 2014 167.89 167.99 166.41 167.53 5,694,519 -0.19(-0.12%)
Oct 28, 2014 166.44 167.76 166.35 167.72 3,618,863 +1.88(+1.13%)
Oct 27, 2014 165.48 166.05 166.05 165.84 2,586,506 -0.21(-0.13%)
Oct 24, 2014 165.09 166.14 164.47 166.05 7,529,110 +1.18(+0.71%)
Oct 23, 2014 164.53 165.85 164.34 164.87 6,944,600 +1.92(+1.18%)
Oct 22, 2014 164.41 164.79 162.85 162.96 6,311,727 -1.13(-0.69%)
Oct 21, 2014 162.08 164.19 161.90 164.09 7,355,449 +3.17(+1.97%)
Oct 20, 2014 159.07 161.01 159.05 160.92 3,766,965 +1.52(+0.95%)
Oct 17, 2014 159.28 160.43 158.65 159.40 6,905,572 +1.96(+1.25%)
Oct 16, 2014 154.77 158.59 154.64 157.44 14,824,160 -0.05(-0.03%)
Oct 15, 2014 158.76 158.01 153.82 157.49 20,724,540 -1.27(-0.80%)
Oct 14, 2014 159.27 160.48 158.15 158.76 11,669,482 +0.37(+0.23%)
Oct 13, 2014 161.01 161.61 158.35 158.39 5,441,516 -2.72(-1.69%)
Oct 10, 2014 162.93 163.74 161.08 161.11 8,138,983 -1.76(-1.08%)
Oct 09, 2014 166.04 166.22 162.84 162.87 7,980,913 -3.39(-2.04%)
Oct 08, 2014 163.49 166.48 162.65 166.26 5,962,444 +2.84(+1.74%)
Oct 07, 2014 165.10 165.48 163.38 163.43 5,854,428 -2.52(-1.52%)
Oct 06, 2014 166.87 167.07 165.38 165.95 4,326,868 -0.22(-0.13%)
Oct 03, 2014 165.45 166.51 164.96 166.16 6,695,398 +1.80(+1.09%)
Oct 02, 2014 164.21 164.92 162.65 164.37 6,719,023 +0.02(+0.01%)
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.