Skip to main content

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

566.12 -0.08 (-0.01%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 112.98 113.08 112.28 112.80 2,731,684 +0.40(+0.35%)
Mar 29, 2012 111.92 112.56 111.51 112.41 4,056,497 -0.23(-0.21%)
Mar 28, 2012 113.12 113.29 111.94 112.64 4,329,520 -0.54(-0.47%)
Mar 27, 2012 113.62 113.70 113.11 113.17 2,678,702 -0.31(-0.27%)
Mar 26, 2012 112.73 113.48 112.72 113.48 2,877,667 +1.50(+1.34%)
Mar 23, 2012 111.71 112.07 111.07 111.98 3,614,171 +0.38(+0.34%)
Mar 22, 2012 111.57 111.85 111.23 111.60 7,567,636 -0.77(-0.69%)
Mar 21, 2012 112.62 112.75 112.17 112.37 3,411,204 -0.21(-0.18%)
Mar 20, 2012 112.27 112.72 111.95 112.58 3,479,193 -0.34(-0.30%)
Mar 19, 2012 112.42 113.25 112.31 112.92 3,814,432 +0.46(+0.41%)
Mar 16, 2012 112.50 112.60 112.23 112.46 3,438,456 +0.15(+0.13%)
Mar 15, 2012 111.82 112.34 111.55 112.31 3,683,461 +0.67(+0.60%)
Mar 14, 2012 111.84 112.09 111.32 111.64 3,173,763 -0.14(-0.13%)
Mar 13, 2012 110.41 111.82 110.21 111.78 4,902,334 +1.98(+1.80%)
Mar 12, 2012 109.78 109.94 109.41 109.80 3,278,897 +0.02(+0.01%)
Mar 09, 2012 109.59 110.07 109.45 109.78 3,281,541 +0.43(+0.39%)
Mar 08, 2012 108.96 109.59 108.73 109.36 3,252,964 +1.06(+0.98%)
Mar 07, 2012 107.80 108.47 107.68 108.29 3,213,997 +0.80(+0.75%)
Mar 06, 2012 108.02 108.07 107.23 107.49 5,272,844 -1.69(-1.54%)
Mar 05, 2012 109.37 109.49 108.78 109.17 3,219,000 -0.45(-0.41%)
Mar 02, 2012 109.88 109.98 109.34 109.63 3,237,261 -0.29(-0.26%)
Mar 01, 2012 109.56 110.13 109.44 109.91 10,792,552 +0.71(+0.65%)
Feb 29, 2012 109.94 110.28 109.11 109.20 6,173,885 -0.58(-0.53%)
Feb 28, 2012 109.51 109.86 109.28 109.78 3,483,546 +0.30(+0.28%)
Feb 27, 2012 108.56 109.75 108.37 109.48 4,437,880 +0.24(+0.22%)
Feb 24, 2012 109.26 109.49 109.05 109.24 2,765,254 +0.18(+0.17%)
Feb 23, 2012 108.54 109.12 108.13 109.06 9,297,980 +0.52(+0.48%)
Feb 22, 2012 108.73 108.97 108.37 108.54 3,924,281 -0.37(-0.34%)
Feb 21, 2012 109.13 109.37 108.57 108.91 4,204,554 +0.08(+0.07%)
Feb 17, 2012 108.95 109.00 108.50 108.83 4,302,202 +0.26(+0.24%)
Feb 16, 2012 107.40 108.66 107.21 108.57 4,127,755 +1.15(+1.07%)
Feb 15, 2012 108.24 108.50 107.18 107.42 7,905,061 -0.48(-0.44%)
Feb 14, 2012 107.67 107.94 107.14 107.89 4,308,800 -0.12(-0.11%)
Feb 13, 2012 107.98 108.15 107.53 108.01 2,564,014 +0.75(+0.70%)
Feb 10, 2012 107.08 107.31 106.82 107.26 2,913,257 -0.75(-0.69%)
Feb 09, 2012 108.08 108.19 107.39 108.01 5,708,817 +0.15(+0.14%)
Feb 08, 2012 107.64 107.91 107.18 107.86 3,385,291 +0.32(+0.30%)
Feb 07, 2012 107.26 107.74 106.66 107.54 2,782,382 +0.29(+0.27%)
Feb 06, 2012 106.92 107.33 106.80 107.26 3,123,134 -0.14(-0.13%)
Feb 03, 2012 106.94 107.43 106.75 107.39 7,678,016 +1.49(+1.40%)
Feb 02, 2012 105.90 106.16 105.51 105.90 5,568,639 +0.23(+0.22%)
Feb 01, 2012 105.59 106.23 105.45 105.67 8,584,679 +0.88(+0.84%)
Jan 31, 2012 105.37 105.48 104.28 104.79 5,079,604 -0.02(-0.01%)
Jan 30, 2012 104.15 104.89 103.79 104.81 5,233,020 -0.37(-0.35%)
Jan 27, 2012 104.75 105.36 104.68 105.17 2,877,849 -0.06(-0.06%)
Jan 26, 2012 106.27 106.44 104.83 105.24 4,258,467 -0.54(-0.51%)
Jan 25, 2012 104.74 106.03 104.34 105.78 4,229,527 +0.88(+0.83%)
Jan 24, 2012 104.40 104.93 104.23 104.90 2,823,592 -0.09(-0.09%)
Jan 23, 2012 104.96 105.53 104.53 105.00 5,074,346 +0.09(+0.09%)
Jan 20, 2012 104.72 104.97 104.46 104.90 2,981,262 -0.02(-0.02%)
Jan 19, 2012 104.69 105.00 104.39 104.93 5,531,074 +0.59(+0.56%)
Jan 18, 2012 103.22 104.40 103.02 104.34 3,734,271 +1.15(+1.12%)
Jan 17, 2012 103.80 103.99 102.99 103.18 4,161,692 +0.20(+0.19%)
Jan 13, 2012 102.63 102.98 101.93 102.98 6,137,875 -0.40(-0.38%)
Jan 12, 2012 103.40 103.50 102.58 103.38 7,248,124 +0.25(+0.24%)
Jan 11, 2012 102.75 103.25 102.57 103.14 3,744,676 +0.08(+0.08%)
Jan 10, 2012 103.24 103.46 102.91 103.06 5,061,910 +0.92(+0.90%)
Jan 09, 2012 102.17 102.30 101.67 102.13 3,775,429 +0.13(+0.12%)
Jan 06, 2012 102.28 102.31 101.59 102.01 3,504,887 -0.22(-0.22%)
Jan 05, 2012 101.37 102.33 100.90 102.23 4,262,318 +0.33(+0.33%)
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.