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 (%)
Dec 31, 2010 98.13 98.40 97.99 98.32 2,624,716 +0.01(+0.01%)
Dec 30, 2010 98.33 98.55 98.14 98.32 2,031,375 -0.14(-0.14%)
Dec 29, 2010 98.49 98.67 98.42 98.46 2,149,858 +0.09(+0.10%)
Dec 28, 2010 98.42 98.45 98.13 98.36 1,512,228 +0.11(+0.11%)
Dec 27, 2010 97.82 98.32 97.76 98.25 1,774,568 +0.05(+0.06%)
Dec 23, 2010 98.23 98.33 97.96 98.20 2,548,251 -0.14(-0.14%)
Dec 22, 2010 98.11 98.36 98.05 98.33 3,198,574 +0.35(+0.36%)
Dec 21, 2010 97.71 98.09 97.64 97.99 4,705,090 +0.60(+0.62%)
Dec 20, 2010 97.43 97.64 96.93 97.38 3,670,510 +0.19(+0.20%)
Dec 17, 2010 96.99 97.29 96.81 97.19 4,980,238 +0.27(+0.28%)
Dec 16, 2010 96.58 97.13 96.25 96.92 6,182,162 +0.39(+0.40%)
Dec 15, 2010 96.78 97.15 96.35 96.53 4,120,473 -0.43(-0.44%)
Dec 14, 2010 97.05 97.38 96.67 96.95 3,962,241 +0.10(+0.10%)
Dec 13, 2010 97.26 97.37 96.84 96.85 3,521,134 +0.03(+0.03%)
Dec 10, 2010 96.53 96.89 96.23 96.82 2,381,621 +0.54(+0.56%)
Dec 09, 2010 96.41 96.44 95.79 96.28 2,739,169 +0.43(+0.45%)
Dec 08, 2010 95.61 95.94 95.20 95.85 4,276,941 +0.35(+0.37%)
Dec 07, 2010 96.40 96.47 95.47 95.50 3,187,210 +0.07(+0.07%)
Dec 06, 2010 95.36 95.68 95.26 95.43 3,696,018 -0.12(-0.12%)
Dec 03, 2010 95.00 95.66 94.96 95.54 3,106,915 +0.26(+0.27%)
Dec 02, 2010 94.24 95.37 94.22 95.29 2,767,654 +1.20(+1.28%)
Dec 01, 2010 93.49 94.27 93.48 94.09 3,576,422 +2.01(+2.18%)
Nov 30, 2010 91.77 92.67 91.61 92.08 5,069,984 -0.59(-0.64%)
Nov 29, 2010 92.15 92.91 91.57 92.67 2,891,320 +0.21(+0.23%)
Nov 26, 2010 92.68 93.16 92.46 92.46 1,342,691 -1.02(-1.09%)
Nov 24, 2010 92.68 93.47 93.47 93.47 2,932,163 +1.38(+1.50%)
Nov 23, 2010 92.39 92.54 91.75 92.10 3,557,793 -1.35(-1.44%)
Nov 22, 2010 93.08 93.49 92.37 93.44 3,950,336 -0.06(-0.07%)
Nov 19, 2010 93.20 93.58 92.73 93.51 3,233,246 +0.21(+0.22%)
Nov 18, 2010 92.82 93.61 92.82 93.30 4,266,603 +1.36(+1.48%)
Nov 17, 2010 91.93 92.30 91.65 91.94 2,672,479 +0.09(+0.10%)
Nov 16, 2010 92.77 92.92 91.45 91.85 5,027,066 -1.50(-1.60%)
Nov 15, 2010 93.78 94.12 93.31 93.34 3,041,936 -0.12(-0.13%)
Nov 12, 2010 93.96 94.36 93.04 93.47 3,640,006 -1.12(-1.19%)
Nov 11, 2010 94.14 94.72 93.85 94.59 3,235,140 -0.35(-0.37%)
Nov 10, 2010 94.54 94.99 93.84 94.94 3,793,789 +0.40(+0.42%)
Nov 09, 2010 95.51 95.60 94.19 94.54 5,482,118 -0.72(-0.76%)
Nov 08, 2010 95.14 95.39 94.83 95.26 2,715,706 -0.18(-0.19%)
Nov 05, 2010 95.13 95.57 95.02 95.44 4,853,119 +0.40(+0.42%)
Nov 04, 2010 94.30 95.12 94.19 95.04 4,697,970 +1.73(+1.85%)
Nov 03, 2010 93.06 93.32 92.11 93.31 6,205,449 +0.46(+0.49%)
Nov 02, 2010 92.88 93.11 92.63 92.85 1,466,671 +0.69(+0.75%)
Nov 01, 2010 92.56 93.11 91.65 92.16 3,907,193 +0.02(+0.03%)
Oct 29, 2010 91.98 92.31 91.82 92.14 3,374,734 +0.02(+0.03%)
Oct 28, 2010 92.57 92.61 91.63 92.12 3,080,820 +0.07(+0.08%)
Oct 27, 2010 91.66 92.16 91.19 92.05 3,360,750 -0.22(-0.24%)
Oct 25, 2010 92.66 93.11 92.23 92.27 3,563,005 +0.21(+0.23%)
Oct 22, 2010 92.00 92.16 91.77 92.06 1,623,766 +0.20(+0.22%)
Oct 21, 2010 92.07 92.60 91.14 91.85 3,267,976 +0.23(+0.25%)
Oct 20, 2010 90.92 92.10 90.89 91.62 2,847,589 +0.85(+0.94%)
Oct 19, 2010 91.12 91.63 90.24 90.77 7,271,793 -1.19(-1.30%)
Oct 18, 2010 91.56 92.27 91.39 91.96 2,550,312 +0.42(+0.46%)
Oct 15, 2010 91.99 92.03 90.81 91.54 3,858,841 +0.11(+0.12%)
Oct 14, 2010 91.61 91.76 90.77 91.44 3,876,821 -0.23(-0.25%)
Oct 13, 2010 91.50 92.18 91.28 91.67 3,750,493 +0.67(+0.74%)
Oct 12, 2010 90.45 91.26 89.93 90.99 4,443,577 +0.28(+0.31%)
Oct 11, 2010 90.77 90.96 90.41 90.72 1,815,028 +0.10(+0.11%)
Oct 08, 2010 90.61 90.87 89.91 90.61 2,707,414 +0.48(+0.53%)
Oct 07, 2010 90.58 90.61 89.58 90.13 3,136,389 -0.09(-0.09%)
Oct 06, 2010 90.20 90.45 89.86 90.22 3,809,119 +0.02(+0.02%)
Oct 05, 2010 89.28 90.44 89.17 90.20 1,832 +1.74(+1.97%)
Oct 04, 2010 88.96 89.32 88.02 88.46 7,311,269 -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.