Skip to main content

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

567.86 +1.65 (+0.29%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 112.35 112.43 111.85 112.07 5,878,256 -0.50(-0.45%)
Apr 27, 2012 112.74 112.88 112.10 112.58 3,572,119 +0.20(+0.18%)
Apr 26, 2012 111.37 112.51 111.30 112.38 3,060,383 +0.74(+0.67%)
Apr 25, 2012 111.18 111.64 111.08 111.64 3,832,312 +1.55(+1.41%)
Apr 24, 2012 109.80 110.36 109.71 110.08 2,846,674 +0.41(+0.37%)
Apr 23, 2012 109.49 109.77 109.00 109.68 3,088,587 -0.89(-0.81%)
Apr 20, 2012 110.91 111.31 110.56 110.57 2,291,232 +0.10(+0.09%)
Apr 19, 2012 111.14 111.56 109.90 110.48 4,677,428 -0.66(-0.60%)
Apr 18, 2012 111.03 111.50 110.95 111.14 3,278,582 -0.34(-0.30%)
Apr 17, 2012 110.51 111.72 110.41 111.47 2,906,147 +1.64(+1.49%)
Apr 16, 2012 110.52 110.66 109.50 109.84 4,665,197 -0.09(-0.08%)
Apr 13, 2012 111.01 111.02 109.85 109.92 3,099,417 -1.37(-1.23%)
Apr 12, 2012 109.96 111.36 109.89 111.29 4,097,108 +1.57(+1.43%)
Apr 11, 2012 110.09 110.28 109.65 109.72 5,538,589 +0.75(+0.69%)
Apr 10, 2012 110.60 110.92 108.85 108.97 6,886,933 -1.83(-1.65%)
Apr 09, 2012 110.68 111.27 110.52 110.80 3,135,335 -1.29(-1.15%)
Apr 05, 2012 111.78 112.40 111.66 112.09 3,028,618 +0.02(+0.02%)
Apr 04, 2012 112.39 112.51 111.73 112.07 5,756,812 -1.21(-1.07%)
Apr 03, 2012 113.55 113.74 112.59 113.27 3,863,988 -0.43(-0.38%)
Apr 02, 2012 112.75 114.02 112.55 113.70 3,865,067 +0.89(+0.79%)
Mar 30, 2012 112.99 113.10 112.29 112.82 2,731,366 +0.40(+0.35%)
Mar 29, 2012 111.94 112.58 111.52 112.42 4,056,026 -0.23(-0.21%)
Mar 28, 2012 113.14 113.30 111.95 112.65 4,329,016 -0.54(-0.47%)
Mar 27, 2012 113.63 113.71 113.12 113.19 2,678,391 -0.31(-0.27%)
Mar 26, 2012 112.75 113.50 112.74 113.50 2,877,333 +1.50(+1.34%)
Mar 23, 2012 111.72 112.08 111.09 111.99 3,613,751 +0.38(+0.34%)
Mar 22, 2012 111.59 111.86 111.25 111.61 7,566,756 -0.77(-0.69%)
Mar 21, 2012 112.64 112.76 112.18 112.38 3,410,808 -0.21(-0.18%)
Mar 20, 2012 112.28 112.73 111.96 112.59 3,478,788 -0.34(-0.30%)
Mar 19, 2012 112.43 113.27 112.33 112.93 3,813,988 +0.46(+0.41%)
Mar 16, 2012 112.52 112.61 112.25 112.47 3,438,056 +0.15(+0.13%)
Mar 15, 2012 111.83 112.36 111.56 112.32 3,683,033 +0.67(+0.60%)
Mar 14, 2012 111.85 112.10 111.34 111.65 3,173,394 -0.14(-0.13%)
Mar 13, 2012 110.42 111.83 110.23 111.79 4,901,764 +1.98(+1.80%)
Mar 12, 2012 109.79 109.95 109.42 109.81 3,278,516 +0.02(+0.01%)
Mar 09, 2012 109.61 110.08 109.46 109.80 3,281,160 +0.43(+0.39%)
Mar 08, 2012 108.97 109.60 108.75 109.37 3,252,586 +1.07(+0.98%)
Mar 07, 2012 107.81 108.48 107.69 108.30 3,213,623 +0.80(+0.75%)
Mar 06, 2012 108.03 108.08 107.24 107.50 5,272,231 -1.69(-1.54%)
Mar 05, 2012 109.38 109.50 108.79 109.19 3,218,626 -0.45(-0.41%)
Mar 02, 2012 109.89 110.00 109.35 109.64 3,236,885 -0.29(-0.26%)
Mar 01, 2012 109.58 110.14 109.45 109.92 10,791,297 +0.71(+0.65%)
Feb 29, 2012 109.96 110.29 109.12 109.22 6,173,167 -0.58(-0.53%)
Feb 28, 2012 109.52 109.87 109.29 109.80 3,483,141 +0.30(+0.28%)
Feb 27, 2012 108.57 109.76 108.38 109.50 4,437,364 +0.24(+0.22%)
Feb 24, 2012 109.27 109.50 109.06 109.26 2,764,933 +0.18(+0.17%)
Feb 23, 2012 108.56 109.13 108.14 109.07 9,296,899 +0.52(+0.48%)
Feb 22, 2012 108.74 108.98 108.38 108.56 3,923,825 -0.37(-0.34%)
Feb 21, 2012 109.14 109.38 108.58 108.92 4,204,065 +0.08(+0.07%)
Feb 17, 2012 108.96 109.01 108.52 108.84 4,301,702 +0.26(+0.24%)
Feb 16, 2012 107.41 108.68 107.22 108.58 4,127,275 +1.15(+1.07%)
Feb 15, 2012 108.25 108.52 107.19 107.43 7,904,141 -0.48(-0.44%)
Feb 14, 2012 107.68 107.95 107.16 107.91 4,308,299 -0.12(-0.11%)
Feb 13, 2012 107.99 108.16 107.54 108.02 2,563,716 +0.75(+0.70%)
Feb 10, 2012 107.09 107.32 106.83 107.28 2,912,919 -0.75(-0.69%)
Feb 09, 2012 108.09 108.21 107.40 108.02 5,708,153 +0.15(+0.14%)
Feb 08, 2012 107.65 107.92 107.19 107.87 3,384,897 +0.32(+0.30%)
Feb 07, 2012 107.27 107.75 106.67 107.56 2,782,059 +0.29(+0.27%)
Feb 06, 2012 106.93 107.34 106.81 107.27 3,122,771 -0.14(-0.13%)
Feb 03, 2012 106.95 107.44 106.77 107.40 7,677,123 +1.49(+1.40%)
Feb 02, 2012 105.92 106.17 105.52 105.92 5,567,991 +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.