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

391.30 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 305.83 305.83 303.45 304.97 4,215,511 -0.90(-0.29%)
Oct 30, 2019 305.13 306.22 303.69 305.87 4,161,044 +0.96(+0.31%)
Oct 29, 2019 304.73 305.94 304.56 304.91 3,443,296 -0.10(-0.03%)
Oct 28, 2019 304.55 305.56 304.55 305.01 4,818,234 +1.70(+0.56%)
Oct 25, 2019 301.45 303.90 301.42 303.31 2,515,600 +1.20(+0.40%)
Oct 24, 2019 302.57 302.75 301.15 302.11 1,941,358 +0.54(+0.18%)
Oct 23, 2019 300.39 301.63 300.19 301.57 1,799,688 +0.87(+0.29%)
Oct 22, 2019 302.30 302.56 300.57 300.70 4,540,809 -1.05(-0.35%)
Oct 21, 2019 301.09 301.87 300.67 301.75 3,785,065 +2.15(+0.72%)
Oct 18, 2019 300.40 301.05 298.65 299.60 2,557,300 -1.31(-0.44%)
Oct 17, 2019 301.35 301.92 300.20 300.91 2,131,041 +0.84(+0.28%)
Oct 16, 2019 300.03 300.82 299.59 300.07 3,140,543 -0.55(-0.18%)
Oct 15, 2019 298.73 301.37 298.65 300.62 3,196,885 +2.93(+0.98%)
Oct 14, 2019 297.58 298.28 297.24 297.69 1,615,735 -0.20(-0.07%)
Oct 11, 2019 297.95 300.39 297.78 297.89 4,199,300 +2.94(+1.00%)
Oct 10, 2019 292.81 295.86 292.62 294.95 3,544,511 +2.07(+0.71%)
Oct 09, 2019 292.83 293.91 291.71 292.88 3,396,908 +2.75(+0.95%)
Oct 08, 2019 292.66 293.45 290.11 290.13 3,990,087 -4.56(-1.55%)
Oct 07, 2019 295.14 296.92 294.42 294.69 2,631,764 -1.33(-0.45%)
Oct 04, 2019 292.93 296.26 292.75 296.02 4,951,200 +3.98(+1.36%)
Oct 03, 2019 289.40 292.06 286.42 292.04 4,787,629 +2.41(+0.83%)
Oct 02, 2019 293.15 293.15 288.24 289.63 6,361,884 -5.28(-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.