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 (%)
Feb 29, 2012 109.53 109.86 108.69 108.79 6,197,432 -0.58(-0.53%)
Feb 28, 2012 109.09 109.44 108.86 109.37 3,496,832 +0.30(+0.28%)
Feb 27, 2012 108.15 109.33 107.96 109.07 4,454,806 +0.24(+0.22%)
Feb 24, 2012 108.84 109.07 108.63 108.83 2,775,801 +0.18(+0.17%)
Feb 23, 2012 108.13 108.70 107.72 108.65 9,333,443 +0.52(+0.48%)
Feb 22, 2012 108.31 108.55 107.96 108.13 3,939,248 -0.36(-0.34%)
Feb 21, 2012 108.72 108.96 108.16 108.50 4,220,590 +0.08(+0.07%)
Feb 17, 2012 108.54 108.58 108.09 108.42 4,318,611 +0.26(+0.24%)
Feb 16, 2012 106.99 108.25 106.80 108.16 4,143,498 +1.15(+1.07%)
Feb 15, 2012 107.83 108.09 106.77 107.01 7,935,210 -0.47(-0.44%)
Feb 14, 2012 107.26 107.53 106.74 107.48 4,325,234 -0.12(-0.11%)
Feb 13, 2012 107.57 107.74 107.12 107.60 2,573,793 +0.75(+0.70%)
Feb 10, 2012 106.67 106.90 106.41 106.86 2,924,368 -0.75(-0.69%)
Feb 09, 2012 107.66 107.78 106.98 107.60 5,730,590 +0.15(+0.14%)
Feb 08, 2012 107.23 107.50 106.77 107.45 3,398,202 +0.32(+0.30%)
Feb 07, 2012 106.85 107.33 106.25 107.13 2,792,994 +0.28(+0.27%)
Feb 06, 2012 106.52 106.92 106.40 106.85 3,135,045 -0.14(-0.13%)
Feb 03, 2012 106.53 107.02 106.35 106.98 7,707,300 +1.48(+1.40%)
Feb 02, 2012 105.50 105.75 105.11 105.50 5,589,878 +0.23(+0.22%)
Feb 01, 2012 105.19 105.83 105.05 105.27 8,617,421 +0.88(+0.84%)
Jan 31, 2012 104.97 105.08 103.89 104.39 5,098,977 -0.02(-0.02%)
Jan 30, 2012 103.76 104.50 103.39 104.41 5,252,979 -0.36(-0.35%)
Jan 27, 2012 104.35 104.96 104.28 104.77 2,888,825 -0.06(-0.06%)
Jan 26, 2012 105.87 106.04 104.43 104.84 4,274,708 -0.54(-0.51%)
Jan 25, 2012 104.34 105.63 103.95 105.38 4,245,659 +0.87(+0.83%)
Jan 24, 2012 104.00 104.53 103.83 104.50 2,834,361 -0.09(-0.09%)
Jan 23, 2012 104.56 105.13 104.13 104.60 5,093,700 +0.09(+0.09%)
Jan 20, 2012 104.32 104.58 104.07 104.50 2,992,633 -0.02(-0.02%)
Jan 19, 2012 104.29 104.60 104.00 104.53 5,552,169 +0.59(+0.56%)
Jan 18, 2012 102.82 104.00 102.63 103.94 3,748,514 +1.15(+1.12%)
Jan 17, 2012 103.41 103.59 102.60 102.79 4,177,565 +0.20(+0.19%)
Jan 13, 2012 102.24 102.59 101.54 102.59 6,161,285 -0.40(-0.38%)
Jan 12, 2012 103.01 103.11 102.19 102.99 7,275,768 +0.24(+0.24%)
Jan 11, 2012 102.36 102.86 102.18 102.75 3,758,958 +0.08(+0.08%)
Jan 10, 2012 102.85 103.07 102.52 102.67 5,081,216 +0.92(+0.90%)
Jan 09, 2012 101.78 101.91 101.29 101.75 3,789,829 +0.13(+0.12%)
Jan 06, 2012 101.90 101.92 101.20 101.62 3,518,254 -0.22(-0.22%)
Jan 05, 2012 100.99 101.94 100.52 101.84 4,278,575 +0.33(+0.33%)
Jan 04, 2012 101.14 101.61 100.73 101.51 3,209,227 +1.72(+1.72%)
Dec 30, 2011 100.19 100.36 99.79 99.79 2,748,999 -0.46(-0.46%)
Dec 29, 2011 99.58 101.44 99.52 100.25 1,856,132 +0.94(+0.95%)
Dec 28, 2011 100.56 100.59 99.16 99.31 2,683,708 -1.21(-1.21%)
Dec 27, 2011 100.31 100.81 100.21 100.52 2,887,559 +0.06(+0.06%)
Dec 23, 2011 99.93 100.50 99.71 100.45 2,576,960 +1.78(+1.81%)
Dec 21, 2011 98.46 98.86 97.57 98.67 5,959,580 +0.16(+0.16%)
Dec 20, 2011 97.11 98.66 97.11 98.51 7,287,691 +2.87(+3.00%)
Dec 19, 2011 97.03 97.24 95.43 95.65 5,202,214 -1.02(-1.06%)
Dec 16, 2011 97.18 97.73 96.44 96.67 8,511,942 +0.15(+0.15%)
Dec 15, 2011 97.22 97.32 96.37 96.52 6,550,192 +0.36(+0.38%)
Dec 14, 2011 96.86 97.18 95.96 96.16 4,927,336 -1.07(-1.10%)
Dec 13, 2011 98.67 99.20 96.75 97.23 5,758,784 -0.91(-0.92%)
Dec 12, 2011 98.71 98.74 97.32 98.14 3,677,593 -1.43(-1.44%)
Dec 09, 2011 98.37 99.83 98.29 99.57 3,313,274 +1.61(+1.65%)
Dec 08, 2011 99.44 99.68 97.70 97.96 4,779,515 -2.12(-2.12%)
Dec 07, 2011 99.42 100.53 98.74 100.07 5,765,177 +0.32(+0.32%)
Dec 06, 2011 99.70 100.42 99.37 99.76 3,879,459 +0.06(+0.06%)
Dec 05, 2011 100.22 100.47 99.12 99.70 7,232,588 +1.02(+1.03%)
Dec 02, 2011 99.64 99.94 98.57 98.69 6,027,768 -0.02(-0.02%)
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.