Skip to main content

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

549.64 +1.33 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 114.35 114.49 113.39 113.57 5,127,557 -0.36(-0.32%)
Oct 26, 2012 113.93 113.93 113.93 113.93 2,648,688 -0.07(-0.06%)
Oct 25, 2012 114.49 114.67 113.32 114.00 5,439,411 +0.34(+0.30%)
Oct 24, 2012 114.38 114.53 113.49 113.66 2,578,627 -0.29(-0.25%)
Oct 23, 2012 114.37 114.49 113.52 113.95 3,412,687 -1.53(-1.33%)
Oct 19, 2012 117.33 117.33 115.31 115.48 3,365,126 -2.09(-1.78%)
Oct 18, 2012 117.56 118.11 117.15 117.58 5,602,883 -0.25(-0.21%)
Oct 17, 2012 117.41 117.95 117.21 117.83 2,501,623 +0.47(+0.40%)
Oct 16, 2012 116.69 117.39 116.60 117.36 3,697,388 +1.28(+1.11%)
Oct 15, 2012 115.45 116.24 115.09 116.08 2,076,088 +0.95(+0.83%)
Oct 12, 2012 115.63 116.02 114.94 115.12 2,642,045 -0.49(-0.42%)
Oct 11, 2012 116.30 116.46 115.55 115.61 3,419,069 +0.07(+0.06%)
Oct 10, 2012 116.22 116.31 115.34 115.54 4,437,682 -0.73(-0.63%)
Oct 09, 2012 117.30 117.39 116.20 116.27 3,819,050 -1.11(-0.94%)
Oct 08, 2012 117.34 117.58 117.14 117.38 1,240,064 -0.39(-0.33%)
Oct 05, 2012 118.40 118.61 117.45 117.76 2,652,686 -0.09(-0.07%)
Oct 04, 2012 117.38 117.94 117.24 117.85 3,457,702 +0.92(+0.79%)
Oct 03, 2012 116.81 117.22 116.17 116.93 3,028,047 +0.43(+0.37%)
Oct 02, 2012 116.80 116.98 115.94 116.50 3,567,607 +0.17(+0.14%)
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.