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 31, 2017 230.73 230.95 230.39 230.62 3,755,802 +0.26(+0.11%)
Oct 30, 2017 231.09 230.04 230.36 4,867,186 -0.79(-0.34%)
Oct 27, 2017 230.11 231.35 229.81 231.15 2,867,792 +1.84(+0.80%)
Oct 26, 2017 229.67 229.92 229.26 229.31 4,725,905 +0.28(+0.12%)
Oct 25, 2017 229.81 229.93 227.86 229.04 5,643,953 -1.08(-0.47%)
Oct 24, 2017 230.17 230.39 229.80 230.12 3,901,913 +0.35(+0.15%)
Oct 23, 2017 230.97 230.98 229.67 229.77 4,071,859 -0.88(-0.38%)
Oct 20, 2017 230.32 230.68 230.04 230.65 2,227,960 +1.18(+0.51%)
Oct 19, 2017 228.62 229.49 228.18 229.47 2,893,951 +0.09(+0.04%)
Oct 18, 2017 229.57 229.62 229.22 229.39 1,946,784 +0.20(+0.09%)
Oct 17, 2017 228.98 229.22 228.75 229.19 2,490,297 +0.14(+0.06%)
Oct 16, 2017 228.93 229.22 228.59 229.05 3,179,593 +0.37(+0.16%)
Oct 13, 2017 228.91 229.01 228.55 228.67 2,864,923 +0.26(+0.11%)
Oct 12, 2017 228.42 228.81 228.20 228.41 3,382,411 -0.33(-0.14%)
Oct 11, 2017 228.30 228.77 228.16 228.74 4,022,466 +0.33(+0.14%)
Oct 10, 2017 228.42 228.80 227.86 228.41 4,323,707 +0.59(+0.26%)
Oct 09, 2017 228.41 228.49 227.55 227.83 1,564,185 -0.38(-0.17%)
Oct 06, 2017 228.00 228.28 227.75 228.21 9,037,500 -0.24(-0.11%)
Oct 05, 2017 227.46 228.49 227.33 228.45 4,550,641 +1.32(+0.58%)
Oct 04, 2017 226.69 227.35 226.58 227.13 3,180,207 +0.29(+0.13%)
Oct 03, 2017 226.44 226.85 226.27 226.84 2,474,768 +0.53(+0.24%)
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.