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, 2012 114.52 114.66 113.56 113.74 5,119,861 -0.36(-0.32%)
Oct 26, 2012 114.10 114.10 114.10 114.10 2,644,712 -0.07(-0.06%)
Oct 25, 2012 114.66 114.84 113.49 114.18 5,431,247 +0.35(+0.30%)
Oct 24, 2012 114.55 114.71 113.66 113.83 2,574,757 -0.29(-0.25%)
Oct 23, 2012 114.55 114.67 113.69 114.12 3,407,565 -1.53(-1.33%)
Oct 19, 2012 117.50 117.50 115.48 115.66 3,360,076 -2.10(-1.78%)
Oct 18, 2012 117.74 118.28 117.33 117.75 5,594,474 -0.25(-0.21%)
Oct 17, 2012 117.58 118.12 117.38 118.00 2,497,869 +0.47(+0.40%)
Oct 16, 2012 116.86 117.57 116.77 117.54 3,691,839 +1.29(+1.11%)
Oct 15, 2012 115.62 116.42 115.26 116.25 2,072,972 +0.96(+0.83%)
Oct 12, 2012 115.80 116.19 115.11 115.29 2,638,080 -0.49(-0.42%)
Oct 11, 2012 116.47 116.64 115.73 115.78 3,413,938 +0.07(+0.06%)
Oct 10, 2012 116.39 116.48 115.51 115.71 4,431,022 -0.73(-0.63%)
Oct 09, 2012 117.47 117.57 116.37 116.44 3,813,318 -1.11(-0.94%)
Oct 08, 2012 117.52 117.76 117.31 117.55 1,238,203 -0.39(-0.33%)
Oct 05, 2012 118.58 118.79 117.62 117.94 2,648,705 -0.09(-0.07%)
Oct 04, 2012 117.56 118.11 117.42 118.03 3,452,513 +0.92(+0.79%)
Oct 03, 2012 116.98 117.39 116.35 117.10 3,023,502 +0.43(+0.37%)
Oct 02, 2012 116.97 117.16 116.11 116.68 3,562,253 +0.17(+0.14%)
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.