Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 146.01 146.59 145.47 145.62 6,595,555 -0.56(-0.38%)
Oct 30, 2013 147.03 147.11 145.57 146.19 8,335,213 -0.72(-0.49%)
Oct 29, 2013 146.36 146.90 146.19 146.90 3,451,382 +0.87(+0.59%)
Oct 28, 2013 145.76 146.26 145.62 146.04 3,709,848 +0.16(+0.11%)
Oct 25, 2013 145.44 145.87 145.18 145.87 3,078,292 +0.65(+0.45%)
Oct 24, 2013 144.91 145.34 144.63 145.22 2,430,869 +0.48(+0.33%)
Oct 23, 2013 144.88 144.94 144.18 144.74 5,361,632 -0.56(-0.39%)
Oct 22, 2013 144.96 145.79 144.76 145.30 5,421,316 +0.78(+0.54%)
Oct 21, 2013 144.57 144.82 144.21 144.53 4,423,559 +0.03(+0.02%)
Oct 18, 2013 144.09 144.62 143.79 144.50 3,666,477 +0.97(+0.68%)
Oct 17, 2013 142.01 143.62 142.00 143.53 4,744,182 +0.91(+0.64%)
Oct 16, 2013 141.47 142.66 141.41 142.62 4,234,093 +2.03(+1.44%)
Oct 15, 2013 141.29 141.82 140.45 140.59 5,525,870 -1.15(-0.81%)
Oct 14, 2013 140.27 141.77 140.10 141.73 4,645,398 +0.64(+0.45%)
Oct 11, 2013 139.99 141.14 139.87 141.10 3,902,444 +0.87(+0.62%)
Oct 10, 2013 138.63 140.25 138.59 140.23 6,044,445 +3.01(+2.19%)
Oct 09, 2013 137.40 137.73 136.35 137.22 10,474,188 +0.06(+0.04%)
Oct 08, 2013 138.73 138.89 137.04 137.16 8,018,001 -1.58(-1.14%)
Oct 07, 2013 138.74 139.59 138.60 138.74 3,830,090 -1.20(-0.85%)
Oct 04, 2013 138.98 140.09 138.84 139.94 4,142,981 +1.02(+0.74%)
Oct 03, 2013 139.86 139.99 138.26 138.91 10,336,430 -1.20(-0.86%)
Oct 02, 2013 139.49 140.22 139.09 140.12 9,396,001 -0.21(-0.15%)
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.