Skip to main content

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

522.66 +2.85 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 62.49 62.67 60.42 60.85 0 -1.29(-2.08%)
Jan 29, 2009 63.33 63.48 62.10 62.14 7,279,525 -2.08(-3.23%)
Jan 28, 2009 63.52 64.64 63.26 64.22 8,508,659 +2.07(+3.33%)
Jan 27, 2009 61.83 62.57 61.43 62.15 6,831,767 +0.62(+1.00%)
Jan 26, 2009 61.47 62.74 60.87 61.53 8,409,975 +0.50(+0.82%)
Jan 23, 2009 59.48 61.74 59.23 61.03 10,527,094 +0.15(+0.24%)
Jan 22, 2009 60.59 61.77 59.67 60.89 11,461,819 -0.90(-1.46%)
Jan 21, 2009 60.28 61.92 59.17 61.79 7,401,850 +2.57(+4.35%)
Jan 20, 2009 61.92 62.11 59.16 59.21 8,742,018 -3.29(-5.27%)
Jan 16, 2009 63.11 63.18 61.05 62.51 0 +0.39(+0.63%)
Jan 15, 2009 61.82 62.66 60.09 62.12 10,033,534 +0.13(+0.21%)
Jan 14, 2009 62.95 63.02 61.53 61.99 6,751,401 -2.02(-3.16%)
Jan 13, 2009 63.75 64.50 63.38 64.01 6,375,894 +0.05(+0.08%)
Jan 12, 2009 65.29 65.36 63.53 63.96 4,578,103 -1.50(-2.30%)
Jan 09, 2009 67.02 67.11 65.29 65.46 3,824,942 -1.47(-2.19%)
Jan 08, 2009 66.25 66.93 65.92 66.93 5,409,906 +0.29(+0.44%)
Jan 07, 2009 67.55 67.82 66.31 66.64 5,953,264 -2.02(-2.94%)
Jan 06, 2009 68.88 69.42 68.13 68.65 8,717,686 +0.43(+0.63%)
Jan 05, 2009 68.08 68.82 67.53 68.22 8,664,026 -0.18(-0.26%)
Jan 02, 2009 66.56 68.69 66.08 68.40 0 +2.16(+3.27%)
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.