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 31, 2011 100.84 100.92 99.41 99.43 6,757,678 -2.57(-2.52%)
Oct 28, 2011 101.50 102.17 101.04 102.00 4,705,626 -0.01(-0.01%)
Oct 27, 2011 101.22 102.63 100.41 102.00 6,950,727 +3.41(+3.46%)
Oct 26, 2011 98.63 98.95 96.92 98.60 5,753,292 +0.99(+1.01%)
Oct 25, 2011 99.04 99.07 97.37 97.61 6,528,577 -1.94(-1.95%)
Oct 24, 2011 98.44 99.76 98.38 99.55 5,272,880 +1.28(+1.30%)
Oct 21, 2011 97.63 98.42 97.33 98.27 5,769,825 +1.77(+1.83%)
Oct 20, 2011 96.31 96.81 95.03 96.50 2,959,652 +0.46(+0.48%)
Oct 19, 2011 97.06 97.59 95.73 96.04 6,546,114 -1.23(-1.26%)
Oct 18, 2011 95.25 97.95 94.55 97.26 10,261,123 +1.90(+1.99%)
Oct 17, 2011 96.73 96.80 95.12 95.37 4,035,481 -1.80(-1.85%)
Oct 14, 2011 96.65 97.22 96.15 97.17 4,717,091 +1.64(+1.71%)
Oct 13, 2011 95.22 95.85 94.46 95.53 2,341,152 -0.16(-0.17%)
Oct 12, 2011 95.62 96.84 95.44 95.69 5,048,541 +0.78(+0.82%)
Oct 11, 2011 94.25 95.17 94.19 94.91 1,831,502 +0.08(+0.08%)
Oct 10, 2011 91.74 94.84 93.30 94.83 2,173,323 +3.09(+3.37%)
Oct 07, 2011 92.90 92.98 91.27 91.74 3,966,948 -0.66(-0.71%)
Oct 06, 2011 91.54 92.50 91.34 92.39 4,818,068 +1.66(+1.83%)
Oct 05, 2011 89.28 90.96 88.50 90.73 4,972,743 +1.77(+1.99%)
Oct 04, 2011 85.91 89.29 85.20 88.96 7,484,356 +1.82(+2.09%)
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.