Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 101.41 101.53 100.85 101.25 1,144,415 -0.01(-0.01%)
Oct 30, 2006 101.11 101.52 100.95 101.26 855,789 -0.10(-0.10%)
Oct 27, 2006 101.78 101.91 101.11 101.36 898,190 -0.56(-0.55%)
Oct 26, 2006 101.92 102.10 101.35 101.92 1,306,929 +0.23(+0.23%)
Oct 25, 2006 101.19 101.68 101.09 101.68 906,915 +0.38(+0.38%)
Oct 24, 2006 100.93 101.31 100.82 101.30 1,502,982 +0.31(+0.31%)
Oct 23, 2006 100.38 101.22 100.19 100.98 835,475 +0.48(+0.48%)
Oct 20, 2006 100.43 100.58 100.18 100.50 651,828 +0.03(+0.03%)
Oct 19, 2006 100.27 100.54 100.10 100.47 656,055 +0.10(+0.10%)
Oct 18, 2006 100.74 100.90 100.01 100.37 575,616 +0.18(+0.18%)
Oct 17, 2006 100.30 100.42 99.67 100.19 806,298 -0.35(-0.35%)
Oct 16, 2006 100.34 100.68 100.22 100.55 766,352 +0.17(+0.17%)
Oct 13, 2006 100.08 100.42 99.95 100.38 851,835 +0.22(+0.22%)
Oct 12, 2006 99.57 100.20 99.49 100.16 1,071,202 +0.93(+0.94%)
Oct 11, 2006 99.11 99.48 98.69 99.22 623,470 -0.16(-0.16%)
Oct 10, 2006 99.31 99.51 99.09 99.39 2,243,703 +0.14(+0.14%)
Oct 09, 2006 99.09 99.40 98.94 99.25 496,540 +0.10(+0.10%)
Oct 06, 2006 99.22 99.24 98.77 99.15 1,978,663 -0.16(-0.16%)
Oct 05, 2006 99.17 99.48 99.02 99.31 1,437,267 +0.18(+0.18%)
Oct 04, 2006 97.91 99.19 97.76 99.14 1,767,204 +1.18(+1.21%)
Oct 03, 2006 97.59 98.29 97.45 97.96 1,560,107 +0.23(+0.23%)
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.