Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing 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 83.44 83.79 83.28 83.45 970,402 -0.07(-0.08%)
Oct 28, 2004 83.15 83.75 82.97 83.52 927,267 +0.21(+0.26%)
Oct 27, 2004 82.14 83.38 81.99 83.31 838,555 +1.00(+1.21%)
Oct 26, 2004 81.22 82.31 81.07 82.31 765,579 +1.27(+1.56%)
Oct 25, 2004 80.97 81.20 80.66 81.04 1,282,385 -0.07(-0.08%)
Oct 22, 2004 82.01 82.01 81.09 81.11 497,138 -0.86(-1.05%)
Oct 21, 2004 81.64 82.08 81.30 81.97 637,530 +0.44(+0.53%)
Oct 20, 2004 81.39 81.72 80.95 81.54 409,104 -0.10(-0.13%)
Oct 19, 2004 82.57 82.76 81.57 81.64 538,102 -0.68(-0.82%)
Oct 18, 2004 81.85 82.50 81.69 82.32 503,648 +0.29(+0.36%)
Oct 15, 2004 81.87 82.38 81.57 82.02 358,780 +0.38(+0.46%)
Oct 14, 2004 82.40 82.52 81.54 81.65 294,620 -0.66(-0.80%)
Oct 13, 2004 83.36 83.38 82.14 82.30 335,585 -0.75(-0.91%)
Oct 12, 2004 82.81 83.20 82.56 83.06 223,949 -0.22(-0.27%)
Oct 11, 2004 83.14 83.32 83.07 83.28 172,947 +0.31(+0.37%)
Oct 08, 2004 83.49 83.84 82.86 82.97 454,003 -0.74(-0.89%)
Oct 07, 2004 84.34 84.34 83.59 83.71 190,580 -0.77(-0.92%)
Oct 06, 2004 83.88 84.54 83.84 84.49 347,793 +0.49(+0.58%)
Oct 05, 2004 83.94 84.17 83.71 84.00 564,146 +0.03(+0.04%)
Oct 04, 2004 84.14 84.37 83.93 83.97 563,739 +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.