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 (%)
Jan 31, 2011 98.96 99.50 98.71 99.41 5,094,031 +0.78(+0.79%)
Jan 28, 2011 100.57 100.70 98.53 98.63 6,563,053 -1.83(-1.82%)
Jan 27, 2011 100.23 100.60 100.04 100.47 4,348,173 +0.24(+0.24%)
Jan 26, 2011 100.03 100.49 99.84 100.23 3,794,768 +0.48(+0.48%)
Jan 25, 2011 99.49 99.91 98.99 99.75 8,555,283 -0.02(-0.02%)
Jan 24, 2011 99.11 99.87 99.11 99.77 4,172,624 +0.58(+0.59%)
Jan 21, 2011 99.57 99.80 99.08 99.18 2,843,498 +0.22(+0.22%)
Jan 20, 2011 98.87 99.19 98.24 98.96 4,424,565 -0.12(-0.12%)
Jan 19, 2011 99.98 100.05 98.83 99.09 6,260,976 -1.01(-1.01%)
Jan 18, 2011 99.79 100.15 99.70 100.10 8,087,464 +0.25(+0.25%)
Jan 14, 2011 99.03 99.93 98.98 99.84 2,848,614 +0.62(+0.62%)
Jan 13, 2011 99.35 99.43 98.94 99.23 4,454,196 -0.14(-0.14%)
Jan 12, 2011 99.06 99.45 98.88 99.36 4,478,390 +0.90(+0.91%)
Jan 11, 2011 98.48 98.70 98.09 98.46 4,224,833 +0.33(+0.34%)
Jan 10, 2011 97.81 98.25 97.52 98.13 2,985,982 -0.10(-0.10%)
Jan 07, 2011 98.56 98.71 97.48 98.23 3,089,428 -0.18(-0.18%)
Jan 06, 2011 98.66 98.76 98.14 98.41 4,993,632 -0.18(-0.19%)
Jan 05, 2011 97.80 98.68 97.72 98.60 4,379,083 +0.50(+0.51%)
Jan 04, 2011 98.38 98.42 97.51 98.09 7,867,860 -0.06(-0.06%)
Jan 03, 2011 97.90 98.58 97.86 98.16 3,909,270 +0.98(+1.01%)
Dec 31, 2010 96.99 97.25 96.85 97.18 2,655,620 +0.01(+0.01%)
Dec 30, 2010 97.19 97.40 97.00 97.17 2,055,293 -0.14(-0.14%)
Dec 29, 2010 97.35 97.52 97.28 97.31 2,175,171 +0.09(+0.10%)
Dec 28, 2010 97.28 97.30 96.99 97.22 1,530,033 +0.11(+0.11%)
Dec 27, 2010 96.69 97.17 96.62 97.11 1,795,461 +0.05(+0.06%)
Dec 23, 2010 97.09 97.19 96.82 97.06 2,578,254 +0.34(+0.35%)
Dec 22, 2010 96.49 96.75 96.43 96.71 3,252,120 +0.34(+0.36%)
Dec 21, 2010 96.10 96.47 96.03 96.37 4,783,856 +0.59(+0.62%)
Dec 20, 2010 95.82 96.03 95.34 95.78 3,731,957 +0.19(+0.20%)
Dec 17, 2010 95.39 95.68 95.21 95.59 5,063,610 +0.27(+0.28%)
Dec 16, 2010 94.99 95.53 94.66 95.32 6,285,655 +0.38(+0.40%)
Dec 15, 2010 95.19 95.55 94.76 94.94 4,189,452 -0.42(-0.44%)
Dec 14, 2010 95.45 95.78 95.08 95.36 4,028,572 +0.10(+0.10%)
Dec 13, 2010 95.66 95.76 95.24 95.26 3,580,080 +0.03(+0.03%)
Dec 10, 2010 94.94 95.30 94.65 95.23 2,421,491 +0.53(+0.56%)
Dec 09, 2010 94.82 94.85 94.21 94.69 2,785,024 +0.43(+0.45%)
Dec 08, 2010 94.04 94.36 93.64 94.27 4,348,540 +0.34(+0.37%)
Dec 07, 2010 94.81 94.89 93.89 93.93 3,240,566 +0.07(+0.07%)
Dec 06, 2010 93.79 94.10 93.69 93.86 3,757,892 -0.11(-0.12%)
Dec 03, 2010 93.44 94.09 93.40 93.97 3,158,927 +0.25(+0.27%)
Dec 02, 2010 92.69 93.80 92.67 93.72 2,813,986 +1.18(+1.28%)
Dec 01, 2010 91.95 92.71 91.94 92.54 3,636,293 +1.97(+2.18%)
Nov 30, 2010 90.26 91.14 90.11 90.56 5,154,859 -0.58(-0.64%)
Nov 29, 2010 90.63 91.38 90.06 91.14 2,939,722 +0.21(+0.23%)
Nov 26, 2010 91.15 91.63 90.94 90.94 1,365,169 -1.00(-1.09%)
Nov 24, 2010 91.16 91.94 91.94 91.94 2,981,249 +1.36(+1.50%)
Nov 23, 2010 90.87 91.02 90.24 90.58 3,617,352 -1.33(-1.44%)
Nov 22, 2010 91.55 91.95 90.85 91.91 4,016,467 -0.06(-0.07%)
Nov 19, 2010 91.67 92.03 91.20 91.97 3,287,372 +0.21(+0.22%)
Nov 18, 2010 91.30 92.07 91.29 91.76 4,338,029 +1.33(+1.48%)
Nov 17, 2010 90.42 90.78 90.14 90.43 2,717,218 +0.09(+0.10%)
Nov 16, 2010 91.24 91.39 89.95 90.33 5,111,223 -1.47(-1.60%)
Nov 15, 2010 92.23 92.57 91.78 91.81 3,092,860 -0.12(-0.13%)
Nov 12, 2010 92.41 92.80 91.51 91.93 3,700,942 -1.11(-1.19%)
Nov 11, 2010 92.59 93.16 92.30 93.03 3,289,298 -0.34(-0.37%)
Nov 10, 2010 92.99 93.42 92.29 93.38 3,857,300 +0.39(+0.42%)
Nov 09, 2010 93.94 94.02 92.64 92.99 5,573,892 -0.71(-0.76%)
Nov 08, 2010 93.57 93.82 93.27 93.70 2,761,169 -0.18(-0.19%)
Nov 05, 2010 93.57 94.00 93.45 93.87 4,934,363 +0.40(+0.42%)
Nov 04, 2010 92.74 93.55 92.64 93.48 4,776,617 +1.70(+1.85%)
Nov 03, 2010 91.53 91.78 90.59 91.78 6,309,332 +0.45(+0.49%)
Nov 02, 2010 91.35 91.58 91.10 91.33 1,491,224 +0.68(+0.75%)
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.