Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

542.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 377.93 380.52 376.79 377.69 6,525,462 -2.67(-0.70%)
Oct 28, 2022 371.56 380.97 371.35 380.36 4,199,579 +8.72(+2.35%)
Oct 27, 2022 374.69 376.53 370.99 371.65 4,503,207 -1.99(-0.53%)
Oct 26, 2022 373.23 379.05 373.00 373.63 5,221,199 -2.84(-0.76%)
Oct 25, 2022 370.47 376.80 370.39 376.48 5,100,959 +5.95(+1.61%)
Oct 24, 2022 367.64 371.69 364.90 370.53 4,296,409 +4.50(+1.23%)
Oct 21, 2022 357.08 366.55 355.60 366.03 4,328,666 +8.63(+2.41%)
Oct 20, 2022 359.90 364.43 356.60 357.40 5,122,772 -3.07(-0.85%)
Oct 19, 2022 360.83 363.64 357.50 360.46 4,977,846 -2.39(-0.66%)
Oct 18, 2022 366.88 367.15 359.47 362.85 7,001,015 +4.11(+1.15%)
Oct 17, 2022 355.99 359.82 355.97 358.74 4,008,489 +9.00(+2.57%)
Oct 14, 2022 360.41 362.05 349.10 349.74 5,476,122 -8.20(-2.29%)
Oct 13, 2022 341.48 359.41 340.43 357.94 7,537,518 +9.28(+2.66%)
Oct 12, 2022 350.31 351.85 348.46 348.66 4,237,865 -1.13(-0.32%)
Oct 11, 2022 350.34 355.00 347.87 349.79 5,901,742 -2.42(-0.69%)
Oct 10, 2022 355.96 356.18 349.80 352.21 4,222,666 -2.64(-0.74%)
Oct 07, 2022 360.83 361.13 352.99 354.85 4,366,496 -10.18(-2.79%)
Oct 06, 2022 367.32 370.33 364.52 365.02 4,599,034 -3.64(-0.99%)
Oct 05, 2022 365.12 371.08 362.76 368.67 5,524,304 -0.87(-0.23%)
Oct 04, 2022 364.16 369.60 364.14 369.53 4,609,291 +10.98(+3.06%)
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.