Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	415.00	417.34	413.08	416.92	8,210,040	+2.47(+0.60%)
Oct 30, 2023	412.38	415.50	411.07	414.45	4,492,017	+4.87(+1.19%)
Oct 27, 2023	413.02	413.42	408.07	409.59	5,645,071	-1.89(-0.46%)
Oct 26, 2023	415.34	416.14	410.45	411.47	5,118,696	-5.02(-1.21%)
Oct 25, 2023	420.73	420.81	415.85	416.50	4,761,960	-6.01(-1.42%)
Oct 24, 2023	421.46	423.59	419.56	422.50	8,085,663	+3.16(+0.75%)
Oct 23, 2023	418.42	423.27	416.64	419.35	6,918,499	-0.73(-0.17%)
Oct 20, 2023	424.82	425.30	419.90	420.08	7,097,270	-5.23(-1.23%)
Oct 19, 2023	429.74	431.63	424.55	425.31	10,096,619	-3.89(-0.91%)
Oct 18, 2023	433.01	433.95	427.88	429.20	8,195,214	-5.70(-1.31%)
Oct 17, 2023	431.61	436.89	431.28	434.90	4,898,370	+0.13(+0.03%)
Oct 16, 2023	432.61	435.93	432.40	434.77	4,693,716	+4.48(+1.04%)
Oct 13, 2023	434.04	435.23	428.69	430.30	4,070,493	-2.27(-0.53%)
Oct 12, 2023	435.76	436.12	430.06	432.57	4,262,062	-2.61(-0.60%)
Oct 11, 2023	434.49	435.35	431.98	435.18	3,896,427	+1.84(+0.42%)
Oct 10, 2023	431.77	436.00	431.35	433.35	4,460,571	+2.25(+0.52%)
Oct 09, 2023	426.37	431.67	425.84	431.09	2,691,071	+2.82(+0.66%)
Oct 06, 2023	420.83	429.91	419.43	428.27	4,183,670	+4.97(+1.18%)
Oct 05, 2023	423.22	424.16	420.00	423.30	4,059,507	-0.20(-0.05%)
Oct 04, 2023	420.86	424.24	419.43	423.50	3,582,639	+2.98(+0.71%)
Oct 03, 2023	423.85	425.46	419.00	420.52	5,516,703	-5.68(-1.33%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us