Skip to main content

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

549.64 +1.33 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 65.88 66.10 64.60 64.95 727,445 -0.51(-0.77%)
Oct 30, 2002 64.84 65.80 64.56 65.46 175,067 +0.64(+0.99%)
Oct 29, 2002 65.32 65.47 63.72 64.81 275,710 -0.79(-1.21%)
Oct 28, 2002 66.88 66.88 65.05 65.61 444,496 -0.37(-0.57%)
Oct 25, 2002 64.73 65.98 64.45 65.98 148,848 +1.31(+2.03%)
Oct 24, 2002 66.53 66.54 64.51 64.67 416,365 -1.41(-2.14%)
Oct 23, 2002 64.77 66.08 64.19 66.08 284,177 +0.52(+0.79%)
Oct 22, 2002 65.32 65.89 64.84 65.56 1,600,871 -0.48(-0.73%)
Oct 21, 2002 64.51 66.26 64.16 66.05 267,380 +1.05(+1.62%)
Oct 18, 2002 63.97 65.17 63.65 64.99 558,659 +0.36(+0.56%)
Oct 17, 2002 65.28 65.32 64.36 64.63 557,566 +1.18(+1.86%)
Oct 16, 2002 63.75 64.28 62.91 63.45 492,428 -1.59(-2.44%)
Oct 15, 2002 63.97 65.04 63.62 65.04 1,051,088 +3.11(+5.03%)
Oct 14, 2002 60.82 62.05 60.82 61.93 173,838 +0.45(+0.73%)
Oct 11, 2002 60.23 62.08 59.92 61.48 610,551 +2.41(+4.08%)
Oct 10, 2002 56.95 59.29 56.42 59.07 500,075 +1.85(+3.24%)
Oct 09, 2002 57.85 58.79 56.96 57.22 348,632 -1.51(-2.57%)
Oct 08, 2002 58.25 59.51 57.23 58.73 387,552 +1.05(+1.83%)
Oct 07, 2002 58.66 59.37 57.46 57.68 482,459 -1.57(-2.65%)
Oct 04, 2002 60.63 60.63 58.29 59.24 568,355 -0.95(-1.58%)
Oct 03, 2002 60.96 61.70 60.00 60.19 357,236 -0.66(-1.08%)
Oct 02, 2002 61.86 62.54 60.49 60.85 329,651 -1.48(-2.37%)
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.