Skip to main content

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

574.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 112.33 112.41 111.84 112.06 5,878,939 -0.50(-0.45%)
Apr 27, 2012 112.72 112.87 112.09 112.56 3,572,535 +0.20(+0.18%)
Apr 26, 2012 111.36 112.49 111.29 112.36 3,060,739 +0.74(+0.67%)
Apr 25, 2012 111.17 111.62 111.07 111.62 3,832,758 +1.55(+1.41%)
Apr 24, 2012 109.78 110.35 109.70 110.07 2,847,005 +0.41(+0.37%)
Apr 23, 2012 109.47 109.75 108.99 109.67 3,088,946 -0.89(-0.81%)
Apr 20, 2012 110.89 111.30 110.54 110.56 2,291,499 +0.10(+0.09%)
Apr 19, 2012 111.13 111.55 109.89 110.46 4,677,972 -0.66(-0.60%)
Apr 18, 2012 111.02 111.49 110.94 111.13 3,278,964 -0.34(-0.30%)
Apr 17, 2012 110.50 111.71 110.40 111.46 2,906,485 +1.64(+1.49%)
Apr 16, 2012 110.51 110.65 109.49 109.82 4,665,739 -0.09(-0.08%)
Apr 13, 2012 111.00 111.01 109.84 109.91 3,099,777 -1.37(-1.23%)
Apr 12, 2012 109.94 111.35 109.87 111.28 4,097,584 +1.57(+1.43%)
Apr 11, 2012 110.08 110.27 109.64 109.71 5,539,234 +0.75(+0.69%)
Apr 10, 2012 110.58 110.90 108.84 108.96 6,887,734 -1.83(-1.65%)
Apr 09, 2012 110.67 111.25 110.50 110.79 3,135,699 -1.29(-1.15%)
Apr 05, 2012 111.77 112.39 111.65 112.08 3,028,971 +0.02(+0.02%)
Apr 04, 2012 112.38 112.50 111.72 112.05 5,757,482 -1.21(-1.06%)
Apr 03, 2012 113.54 113.73 112.58 113.26 3,864,437 -0.43(-0.38%)
Apr 02, 2012 112.73 114.00 112.54 113.69 3,865,516 +0.89(+0.79%)
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%)
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.