Skip to main content

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

525.69 -0.03 (-0.01%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 100.46 100.54 99.03 99.05 6,783,456 -2.56(-2.52%)
Oct 28, 2011 101.11 101.78 100.66 101.61 4,723,576 -0.01(-0.01%)
Oct 27, 2011 100.84 102.24 100.03 101.62 6,977,242 +3.39(+3.45%)
Oct 26, 2011 98.26 98.57 96.55 98.22 5,775,239 +0.98(+1.01%)
Oct 25, 2011 98.66 98.70 97.00 97.24 6,553,481 -1.93(-1.95%)
Oct 24, 2011 98.07 99.38 98.00 99.17 5,292,994 +1.28(+1.30%)
Oct 21, 2011 97.26 98.04 96.96 97.89 5,791,835 +1.76(+1.83%)
Oct 20, 2011 95.94 96.44 94.67 96.13 2,970,942 +0.46(+0.48%)
Oct 19, 2011 96.70 97.22 95.37 95.67 6,571,085 -1.22(-1.26%)
Oct 18, 2011 94.89 97.57 94.19 96.89 10,300,266 +1.89(+1.99%)
Oct 17, 2011 96.37 96.43 94.75 95.00 4,050,875 -1.80(-1.85%)
Oct 14, 2011 96.29 96.85 95.78 96.80 4,735,086 +1.63(+1.71%)
Oct 13, 2011 94.85 95.48 94.10 95.17 2,350,082 -0.16(-0.17%)
Oct 12, 2011 95.26 96.48 95.07 95.33 5,067,800 +0.78(+0.82%)
Oct 11, 2011 93.89 94.81 93.83 94.55 1,838,489 +0.08(+0.08%)
Oct 10, 2011 91.39 94.48 92.95 94.47 2,181,614 +3.08(+3.37%)
Oct 07, 2011 92.55 92.63 90.92 91.39 3,982,081 -0.65(-0.71%)
Oct 06, 2011 91.19 92.15 91.00 92.04 4,836,448 +1.65(+1.83%)
Oct 05, 2011 88.94 90.62 88.16 90.39 4,991,713 +1.76(+1.99%)
Oct 04, 2011 85.59 88.95 84.88 88.63 7,512,906 +1.81(+2.09%)
Oct 03, 2011 89.06 90.01 86.77 86.81 6,144,855 -2.70(-3.02%)
Sep 30, 2011 90.43 91.19 89.33 89.52 5,659,046 -2.19(-2.39%)
Sep 29, 2011 92.48 92.92 90.01 91.70 4,804,049 +0.80(+0.87%)
Sep 28, 2011 93.05 93.59 90.84 90.91 2,628,515 -1.93(-2.08%)
Sep 27, 2011 93.63 94.43 92.31 92.84 5,215,197 +1.04(+1.13%)
Sep 26, 2011 90.55 91.94 89.25 91.80 5,353,444 +2.21(+2.47%)
Sep 23, 2011 88.60 90.16 88.50 89.59 7,514,088 +0.42(+0.47%)
Sep 22, 2011 89.45 90.21 87.93 89.16 10,608,936 -2.81(-3.06%)
Sep 21, 2011 94.97 95.25 91.97 91.97 8,449,177 -2.94(-3.10%)
Sep 20, 2011 95.44 96.34 94.79 94.92 3,098,336 -0.11(-0.12%)
Sep 19, 2011 94.39 95.51 93.78 95.03 5,238,325 -0.93(-0.97%)
Sep 16, 2011 95.79 96.31 95.04 95.96 5,680,045 +0.56(+0.59%)
Sep 15, 2011 94.78 95.44 93.96 95.40 3,915,446 +1.69(+1.80%)
Sep 14, 2011 92.98 94.90 91.71 93.70 4,431,216 +1.30(+1.41%)
Sep 13, 2011 91.95 92.85 91.30 92.41 5,159,175 +0.74(+0.81%)
Sep 12, 2011 89.92 91.73 89.62 91.66 5,657,404 +0.63(+0.69%)
Sep 09, 2011 92.48 92.78 90.58 91.03 6,565,635 -2.50(-2.67%)
Sep 08, 2011 93.96 95.03 93.32 93.53 5,329,831 -0.96(-1.02%)
Sep 07, 2011 93.32 94.56 93.02 94.50 3,147,721 +2.58(+2.80%)
Sep 06, 2011 89.88 92.05 89.88 91.92 6,095,147 -0.65(-0.70%)
Sep 02, 2011 93.07 93.56 92.27 92.57 3,584,219 -2.48(-2.61%)
Sep 01, 2011 96.08 96.92 94.91 95.05 3,756,923 -0.98(-1.02%)
Aug 31, 2011 96.23 97.06 95.33 96.03 5,801,830 +0.47(+0.49%)
Aug 30, 2011 94.97 96.20 94.25 95.56 4,471,325 +0.20(+0.21%)
Aug 29, 2011 93.92 95.41 93.88 95.36 4,163,384 +2.64(+2.85%)
Aug 26, 2011 90.90 93.11 89.48 92.73 7,405,229 +1.38(+1.51%)
Aug 25, 2011 93.30 93.81 91.04 91.35 6,111,231 -1.45(-1.56%)
Aug 24, 2011 91.29 92.91 91.09 92.80 5,506,384 +1.32(+1.44%)
Aug 23, 2011 88.91 91.56 88.47 91.48 8,401,040 +2.91(+3.28%)
Aug 22, 2011 90.53 90.54 88.35 88.58 6,383,860 +0.00(+0.00%)
Aug 19, 2011 88.75 91.04 88.40 88.58 9,704,739 -1.35(-1.51%)
Aug 18, 2011 91.57 91.65 89.11 89.93 8,457,495 -4.13(-4.40%)
Aug 17, 2011 94.47 95.23 93.29 94.07 3,995,648 +0.09(+0.10%)
Aug 16, 2011 93.92 94.82 92.97 93.97 7,151,092 -0.80(-0.84%)
Aug 15, 2011 93.66 94.86 93.51 94.77 5,133,939 +1.92(+2.07%)
Aug 12, 2011 93.04 93.66 92.18 92.85 7,403,063 +0.63(+0.68%)
Aug 11, 2011 88.98 93.42 88.69 92.23 15,017,958 +4.06(+4.60%)
Aug 10, 2011 90.56 91.35 87.98 88.17 18,714,838 -4.56(-4.92%)
Aug 09, 2011 93.74 92.73 86.65 92.73 16,089,913 +4.54(+5.15%)
Aug 08, 2011 91.85 92.98 88.06 88.19 21,912,888 -6.11(-6.48%)
Aug 05, 2011 95.69 95.92 91.84 94.30 20,377,932 -0.19(-0.20%)
Aug 04, 2011 97.77 97.90 94.35 94.49 12,297,336 -4.68(-4.72%)
Aug 03, 2011 98.74 99.23 97.06 99.17 8,766,815 +0.52(+0.52%)
Aug 02, 2011 100.46 100.97 98.61 98.65 7,836,877 -2.51(-2.48%)
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.