Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 91.99 92.32 91.83 92.15 3,374,342 +0.02(+0.03%)
Oct 28, 2010 92.58 92.63 91.64 92.13 3,080,462 +0.07(+0.08%)
Oct 27, 2010 91.67 92.17 91.20 92.06 3,360,359 -0.22(-0.24%)
Oct 25, 2010 92.67 93.12 92.24 92.28 3,562,591 +0.21(+0.23%)
Oct 22, 2010 92.01 92.18 91.78 92.07 1,623,577 +0.20(+0.22%)
Oct 21, 2010 92.08 92.61 91.15 91.87 3,267,596 +0.23(+0.25%)
Oct 20, 2010 90.94 92.11 90.90 91.63 2,847,257 +0.85(+0.94%)
Oct 19, 2010 91.13 91.64 90.25 90.78 7,270,947 -1.19(-1.30%)
Oct 18, 2010 91.57 92.28 91.40 91.97 2,550,015 +0.42(+0.46%)
Oct 15, 2010 92.01 92.04 90.82 91.56 3,858,392 +0.11(+0.12%)
Oct 14, 2010 91.62 91.77 90.78 91.45 3,876,370 -0.23(-0.25%)
Oct 13, 2010 91.51 92.19 91.29 91.68 3,750,057 +0.67(+0.74%)
Oct 12, 2010 90.46 91.27 89.94 91.01 4,443,060 +0.28(+0.31%)
Oct 11, 2010 90.78 90.97 90.42 90.73 1,814,816 +0.10(+0.11%)
Oct 08, 2010 90.63 90.88 89.92 90.63 2,707,099 +0.48(+0.53%)
Oct 07, 2010 90.59 90.62 89.59 90.14 3,136,025 -0.09(-0.09%)
Oct 06, 2010 90.21 90.46 89.87 90.23 3,808,676 +0.02(+0.02%)
Oct 05, 2010 89.29 90.45 89.18 90.21 1,832 +1.74(+1.97%)
Oct 04, 2010 88.97 89.33 88.03 88.47 7,310,419 -0.67(-0.75%)
Oct 01, 2010 89.14 89.52 88.60 89.14 5,313,758 +0.40(+0.45%)
Sep 30, 2010 88.74 90.04 88.35 88.74 6,054,932 -0.27(-0.30%)
Sep 29, 2010 89.00 89.37 88.68 89.01 2,448,820 -0.22(-0.25%)
Sep 28, 2010 89.01 89.46 88.03 89.23 2,128 +0.40(+0.44%)
Sep 27, 2010 89.36 89.42 88.79 88.83 3,536,805 -0.41(-0.46%)
Sep 24, 2010 88.48 89.35 88.39 89.25 2,926,796 +1.73(+1.98%)
Sep 23, 2010 87.47 88.40 87.25 87.51 648 -0.72(-0.82%)
Sep 22, 2010 88.52 88.99 87.98 88.24 4,910,128 -0.39(-0.44%)
Sep 21, 2010 88.92 89.31 88.28 88.63 317 -0.22(-0.24%)
Sep 20, 2010 87.78 89.02 87.58 88.85 4,389,973 +1.40(+1.60%)
Sep 17, 2010 87.44 87.99 87.25 87.44 2,670,633 -0.04(-0.04%)
Sep 15, 2010 86.90 87.57 86.63 87.48 3,818,382 +0.32(+0.37%)
Sep 14, 2010 87.06 87.65 86.70 87.16 2,897,100 -0.07(-0.08%)
Sep 13, 2010 87.10 87.37 86.76 87.23 2,548,311 +0.95(+1.10%)
Sep 10, 2010 85.97 86.33 85.76 86.28 2,321,851 +0.49(+0.57%)
Sep 09, 2010 86.38 86.39 85.58 85.79 2,077,636 +0.41(+0.48%)
Sep 08, 2010 84.98 85.74 84.96 85.39 5,212,693 +0.52(+0.62%)
Sep 07, 2010 85.39 85.47 84.75 84.86 1,297 -0.92(-1.08%)
Sep 03, 2010 85.51 85.85 85.05 85.79 3,791,793 +1.10(+1.30%)
Sep 02, 2010 84.09 84.70 83.92 84.68 1,816 +0.79(+0.95%)
Sep 01, 2010 82.57 84.01 82.52 83.89 4,485,239 +2.43(+2.98%)
Aug 31, 2010 81.36 81.98 80.83 81.46 27,776 -0.08(-0.09%)
Aug 30, 2010 82.45 82.69 81.54 81.54 2,493,828 -1.11(-1.34%)
Aug 27, 2010 81.34 82.74 80.66 82.65 8,199,628 +0.79(+0.96%)
Aug 26, 2010 82.18 82.43 81.13 81.86 5,059 -0.07(-0.09%)
Aug 25, 2010 81.20 82.25 80.68 81.94 3,834,411 +0.27(+0.33%)
Aug 24, 2010 81.92 82.29 81.21 81.67 171 -1.20(-1.44%)
Aug 23, 2010 83.56 83.98 82.83 82.86 3,105,619 -0.31(-0.37%)
Aug 20, 2010 83.20 83.30 82.58 83.17 3,233,479 -0.31(-0.37%)
Aug 19, 2010 84.47 84.69 83.10 83.48 778 -1.43(-1.69%)
Aug 18, 2010 84.72 85.37 84.25 84.91 1,427 +0.15(+0.17%)
Aug 17, 2010 84.44 85.38 84.22 84.77 3,368,823 +1.01(+1.21%)
Aug 16, 2010 83.22 84.00 82.92 83.76 2,989,629 -0.02(-0.03%)
Aug 13, 2010 83.78 84.28 83.69 83.78 4,164,995 -0.24(-0.28%)
Aug 12, 2010 83.28 84.32 83.24 84.02 3,950,282 -0.54(-0.64%)
Aug 11, 2010 85.61 85.61 84.42 84.56 1,306,864 -2.41(-2.77%)
Aug 10, 2010 86.66 87.37 86.16 86.97 259 -0.44(-0.50%)
Aug 09, 2010 87.36 87.55 86.89 87.40 1,760,512 +0.47(+0.54%)
Aug 06, 2010 86.93 87.07 85.81 86.93 4,943,371 -0.37(-0.42%)
Aug 05, 2010 86.85 87.33 86.70 87.30 2,481,520 -0.10(-0.11%)
Aug 04, 2010 87.05 87.49 86.76 87.40 648 +0.62(+0.72%)
Aug 03, 2010 87.00 87.23 86.53 86.78 1,037 -0.42(-0.49%)
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.