Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

497.53 -4.35 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 283.65 283.65 281.44 282.85 4,545,132 -0.83(-0.29%)
Oct 30, 2019 283.00 284.01 281.67 283.69 4,486,406 +0.89(+0.32%)
Oct 29, 2019 282.63 283.75 282.47 282.80 3,712,536 -0.09(-0.03%)
Oct 28, 2019 282.46 283.40 282.46 282.89 5,194,984 +1.58(+0.56%)
Oct 25, 2019 279.59 281.86 279.56 281.31 2,712,301 +1.11(+0.40%)
Oct 24, 2019 280.63 280.79 279.31 280.20 2,093,157 +0.50(+0.18%)
Oct 23, 2019 278.61 279.75 278.42 279.70 1,940,410 +0.81(+0.29%)
Oct 22, 2019 280.38 280.62 278.77 278.89 4,895,866 -0.97(-0.35%)
Oct 21, 2019 279.25 279.98 278.87 279.87 4,081,028 +2.00(+0.72%)
Oct 18, 2019 278.61 279.22 276.99 277.87 2,757,261 -1.21(-0.44%)
Oct 17, 2019 279.50 280.02 278.43 279.09 2,297,672 +0.78(+0.28%)
Oct 16, 2019 278.27 279.00 277.86 278.31 3,386,110 -0.51(-0.18%)
Oct 15, 2019 277.07 279.51 276.99 278.82 3,446,857 +2.72(+0.98%)
Oct 14, 2019 276.00 276.65 275.68 276.10 1,742,073 -0.19(-0.07%)
Oct 11, 2019 276.34 278.61 276.18 276.29 4,527,654 +2.73(+1.00%)
Oct 10, 2019 271.57 274.40 271.40 273.56 3,821,665 +1.92(+0.71%)
Oct 09, 2019 271.59 272.60 270.56 271.64 3,662,520 +2.55(+0.95%)
Oct 08, 2019 271.44 272.17 269.07 269.09 4,302,082 -4.23(-1.55%)
Oct 07, 2019 273.74 275.39 273.07 273.32 2,837,548 -1.23(-0.45%)
Oct 04, 2019 271.69 274.78 271.52 274.55 5,338,347 +3.69(+1.36%)
Oct 03, 2019 268.41 270.88 265.65 270.86 5,161,986 +2.24(+0.83%)
Oct 02, 2019 271.89 271.89 267.34 268.62 6,859,336 -4.90(-1.79%)
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.