Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 114.76 114.97 114.36 114.73 3,264,333 +0.00(+0.00%)
Nov 29, 2012 114.64 115.05 114.13 114.73 4,282,803 +0.56(+0.49%)
Nov 28, 2012 112.82 114.27 112.21 114.17 3,630,826 +0.87(+0.77%)
Nov 27, 2012 113.77 114.14 113.20 113.30 2,451,347 -0.68(-0.60%)
Nov 26, 2012 113.55 113.98 113.18 113.98 3,564,704 -0.04(-0.04%)
Nov 23, 2012 113.14 114.13 113.04 114.02 2,225,192 +1.41(+1.25%)
Nov 21, 2012 112.44 112.66 112.25 112.62 5,355,528 +0.23(+0.21%)
Nov 20, 2012 112.14 112.54 111.47 112.38 2,578,026 +0.04(+0.04%)
Nov 19, 2012 111.32 112.34 111.26 112.34 4,646,303 +2.33(+2.12%)
Nov 16, 2012 109.66 110.28 108.73 110.01 5,386,401 +0.45(+0.41%)
Nov 15, 2012 109.75 110.17 109.10 109.56 3,614,059 -0.24(-0.22%)
Nov 14, 2012 111.59 111.72 109.47 109.80 4,235,418 -1.40(-1.26%)
Nov 13, 2012 111.01 112.40 110.89 111.20 3,454,304 -0.44(-0.40%)
Nov 12, 2012 111.87 112.05 111.37 111.64 2,666,992 +0.22(+0.19%)
Nov 09, 2012 111.10 112.57 111.03 111.43 5,115,300 +0.02(+0.01%)
Nov 08, 2012 112.78 113.33 111.37 111.41 7,949,604 -1.34(-1.19%)
Nov 07, 2012 114.37 114.37 112.26 112.75 5,816,183 -2.62(-2.27%)
Nov 06, 2012 114.80 115.84 114.75 115.37 3,280,088 +0.88(+0.77%)
Nov 05, 2012 114.10 114.75 113.76 114.49 2,261,469 +0.25(+0.22%)
Nov 02, 2012 115.99 115.99 114.16 114.24 4,845,544 -1.09(-0.95%)
Nov 01, 2012 114.34 115.44 114.25 115.33 13,456,282 +1.59(+1.40%)
Oct 31, 2012 114.52 114.66 113.56 113.74 5,119,861 -0.36(-0.32%)
Oct 26, 2012 114.10 114.10 114.10 114.10 2,644,712 -0.07(-0.06%)
Oct 25, 2012 114.66 114.84 113.49 114.18 5,431,247 +0.35(+0.30%)
Oct 24, 2012 114.55 114.71 113.66 113.83 2,574,757 -0.29(-0.25%)
Oct 23, 2012 114.55 114.67 113.69 114.12 3,407,565 -1.53(-1.33%)
Oct 19, 2012 117.50 117.50 115.48 115.66 3,360,076 -2.10(-1.78%)
Oct 18, 2012 117.74 118.28 117.33 117.75 5,594,474 -0.25(-0.21%)
Oct 17, 2012 117.58 118.12 117.38 118.00 2,497,869 +0.47(+0.40%)
Oct 16, 2012 116.86 117.57 116.77 117.54 3,691,839 +1.29(+1.11%)
Oct 15, 2012 115.62 116.42 115.26 116.25 2,072,972 +0.96(+0.83%)
Oct 12, 2012 115.80 116.19 115.11 115.29 2,638,080 -0.49(-0.42%)
Oct 11, 2012 116.47 116.64 115.73 115.78 3,413,938 +0.07(+0.06%)
Oct 10, 2012 116.39 116.48 115.51 115.71 4,431,022 -0.73(-0.63%)
Oct 09, 2012 117.47 117.57 116.37 116.44 3,813,318 -1.11(-0.94%)
Oct 08, 2012 117.52 117.76 117.31 117.55 1,238,203 -0.39(-0.33%)
Oct 05, 2012 118.58 118.79 117.62 117.94 2,648,705 -0.09(-0.07%)
Oct 04, 2012 117.56 118.11 117.42 118.03 3,452,513 +0.92(+0.79%)
Oct 03, 2012 116.98 117.39 116.35 117.10 3,023,502 +0.43(+0.37%)
Oct 02, 2012 116.97 117.16 116.11 116.68 3,562,253 +0.17(+0.14%)
Oct 01, 2012 116.68 117.61 116.28 116.51 17,265,370 +0.42(+0.36%)
Sep 28, 2012 116.32 116.69 115.82 116.09 6,268,210 -0.73(-0.63%)
Sep 27, 2012 116.16 117.03 115.85 116.82 2,787,944 +1.11(+0.96%)
Sep 26, 2012 116.31 116.33 115.40 115.71 2,879,094 -0.67(-0.57%)
Sep 25, 2012 117.84 118.05 116.31 116.38 4,830,140 -1.17(-1.00%)
Sep 24, 2012 117.20 117.84 117.11 117.55 5,004,006 -0.12(-0.10%)
Sep 21, 2012 118.39 118.40 117.67 117.67 3,090,819 -0.13(-0.11%)
Sep 20, 2012 117.24 117.88 116.95 117.80 3,530,013 -0.05(-0.04%)
Sep 19, 2012 117.87 118.19 117.59 117.85 5,036,432 +0.09(+0.07%)
Sep 18, 2012 117.63 117.88 117.44 117.76 6,316,999 -0.11(-0.10%)
Sep 17, 2012 117.99 118.19 117.54 117.87 2,179,584 -0.37(-0.31%)
Sep 14, 2012 117.92 118.93 117.85 118.24 5,735,174 +0.44(+0.37%)
Sep 13, 2012 115.92 118.07 115.75 117.80 5,386,779 +1.83(+1.58%)
Sep 12, 2012 115.94 116.06 115.54 115.97 2,999,074 +0.46(+0.40%)
Sep 11, 2012 115.31 115.91 115.27 115.51 2,832,815 +0.29(+0.25%)
Sep 10, 2012 115.75 115.96 115.19 115.22 2,448,795 -0.72(-0.62%)
Sep 07, 2012 115.63 115.94 115.53 115.94 3,917,703 +0.52(+0.45%)
Sep 06, 2012 113.83 115.44 113.80 115.42 3,444,911 +2.30(+2.03%)
Sep 05, 2012 113.28 113.56 112.90 113.12 4,225,260 +0.16(+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.