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, 2018 247.52 249.74 246.96 247.49 7,758,615 +2.63(+1.07%)
Oct 30, 2018 241.03 245.09 240.52 244.86 10,501,959 +3.86(+1.60%)
Oct 29, 2018 245.75 247.03 237.59 241.00 6,945,113 -1.35(-0.56%)
Oct 26, 2018 243.05 245.65 239.76 242.35 7,884,124 -4.46(-1.81%)
Oct 25, 2018 244.41 248.46 243.35 246.82 5,059,072 +4.43(+1.83%)
Oct 24, 2018 249.88 250.24 241.94 242.39 5,738,517 -7.65(-3.06%)
Oct 23, 2018 247.67 251.24 245.54 250.04 6,106,693 -1.50(-0.60%)
Oct 22, 2018 253.21 253.52 250.83 251.54 4,246,082 -0.95(-0.38%)
Oct 19, 2018 253.39 255.30 251.87 252.49 3,354,034 -0.22(-0.09%)
Oct 18, 2018 255.39 255.99 251.35 252.71 4,868,271 -3.68(-1.43%)
Oct 17, 2018 256.37 256.99 253.72 256.38 6,551,222 -0.06(-0.02%)
Oct 16, 2018 252.83 256.75 252.36 256.44 5,635,371 +5.53(+2.20%)
Oct 15, 2018 251.87 253.23 250.77 250.91 3,876,783 -1.36(-0.54%)
Oct 12, 2018 253.00 253.28 248.97 252.27 8,030,814 +3.36(+1.35%)
Oct 11, 2018 253.36 254.94 247.16 248.91 11,648,766 -5.37(-2.11%)
Oct 10, 2018 262.17 262.22 254.00 254.29 9,047,572 -8.48(-3.23%)
Oct 09, 2018 262.73 264.05 262.16 262.76 6,487,880 -0.32(-0.12%)
Oct 08, 2018 262.38 263.46 260.95 263.08 5,926,406 +0.01(+0.00%)
Oct 05, 2018 264.83 265.35 261.64 263.07 4,813,881 -1.64(-0.62%)
Oct 04, 2018 266.21 266.24 262.97 264.71 4,228,665 -2.00(-0.75%)
Oct 03, 2018 267.60 268.03 266.32 266.72 3,828,566 +0.18(+0.07%)
Oct 02, 2018 266.52 267.25 266.14 266.54 3,226,367 -0.11(-0.04%)
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.