Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 98.14 98.41 98.00 98.33 2,624,411 +0.01(+0.01%)
Dec 30, 2010 98.34 98.56 98.16 98.33 2,031,139 -0.14(-0.14%)
Dec 29, 2010 98.51 98.68 98.44 98.47 2,149,608 +0.09(+0.09%)
Dec 28, 2010 98.44 98.46 98.14 98.37 1,512,052 +0.11(+0.11%)
Dec 27, 2010 97.84 98.33 97.77 98.26 1,774,361 +0.05(+0.06%)
Dec 23, 2010 98.24 98.34 97.97 98.21 2,547,954 -0.14(-0.14%)
Dec 22, 2010 98.12 98.38 98.06 98.35 3,198,202 +0.35(+0.36%)
Dec 21, 2010 97.72 98.10 97.65 98.00 4,704,542 +0.60(+0.62%)
Dec 20, 2010 97.44 97.65 96.94 97.39 3,670,083 +0.19(+0.20%)
Dec 17, 2010 97.00 97.30 96.82 97.20 4,979,658 +0.27(+0.28%)
Dec 16, 2010 96.59 97.14 96.26 96.93 6,181,443 +0.39(+0.40%)
Dec 15, 2010 96.80 97.16 96.36 96.54 4,119,993 -0.43(-0.44%)
Dec 14, 2010 97.06 97.39 96.68 96.97 3,961,780 +0.10(+0.10%)
Dec 13, 2010 97.27 97.38 96.85 96.86 3,520,724 +0.03(+0.03%)
Dec 10, 2010 96.54 96.90 96.24 96.83 2,381,344 +0.54(+0.56%)
Dec 09, 2010 96.42 96.45 95.80 96.29 2,738,850 +0.43(+0.45%)
Dec 08, 2010 95.62 95.95 95.21 95.86 4,276,443 +0.35(+0.37%)
Dec 07, 2010 96.41 96.49 95.48 95.51 3,186,840 +0.07(+0.07%)
Dec 06, 2010 95.37 95.69 95.27 95.44 3,695,588 -0.12(-0.12%)
Dec 03, 2010 95.01 95.67 94.97 95.56 3,106,554 +0.26(+0.27%)
Dec 02, 2010 94.25 95.38 94.23 95.30 2,767,332 +1.20(+1.28%)
Dec 01, 2010 93.50 94.28 93.49 94.10 3,576,006 +2.01(+2.18%)
Nov 30, 2010 91.78 92.68 91.63 92.09 5,069,394 -0.59(-0.64%)
Nov 29, 2010 92.16 92.92 91.58 92.68 2,890,983 +0.21(+0.23%)
Nov 26, 2010 92.69 93.18 92.47 92.47 1,342,535 -1.02(-1.09%)
Nov 24, 2010 92.69 93.49 93.49 93.49 2,931,821 +1.38(+1.50%)
Nov 23, 2010 92.40 92.56 91.76 92.11 3,557,379 -1.35(-1.44%)
Nov 22, 2010 93.09 93.50 92.38 93.45 3,949,876 -0.06(-0.07%)
Nov 19, 2010 93.21 93.59 92.74 93.52 3,232,869 +0.21(+0.22%)
Nov 18, 2010 92.83 93.62 92.83 93.31 4,266,107 +1.36(+1.48%)
Nov 17, 2010 91.94 92.31 91.66 91.95 2,672,168 +0.09(+0.10%)
Nov 16, 2010 92.78 92.93 91.46 91.86 5,026,481 -1.50(-1.60%)
Nov 15, 2010 93.79 94.13 93.32 93.35 3,041,582 -0.12(-0.13%)
Nov 12, 2010 93.97 94.37 93.05 93.48 3,639,583 -1.12(-1.19%)
Nov 11, 2010 94.15 94.73 93.86 94.60 3,234,763 -0.35(-0.37%)
Nov 10, 2010 94.56 95.00 93.85 94.95 3,793,348 +0.40(+0.42%)
Nov 09, 2010 95.52 95.61 94.20 94.56 5,481,480 -0.72(-0.76%)
Nov 08, 2010 95.15 95.40 94.84 95.28 2,715,390 -0.18(-0.19%)
Nov 05, 2010 95.14 95.59 95.03 95.45 4,852,554 +0.40(+0.42%)
Nov 04, 2010 94.31 95.13 94.20 95.05 4,697,423 +1.73(+1.85%)
Nov 03, 2010 93.07 93.33 92.12 93.32 6,204,727 +0.46(+0.49%)
Nov 02, 2010 92.89 93.12 92.64 92.87 1,466,500 +0.69(+0.75%)
Nov 01, 2010 92.57 93.12 91.66 92.18 3,906,739 +0.02(+0.03%)
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%)
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.