Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 90.59 90.68 89.02 89.08 6,148,740 -1.49(-1.64%)
Apr 29, 2010 90.03 90.77 90.00 90.56 3,785,070 +1.10(+1.23%)
Apr 28, 2010 89.22 89.68 88.65 89.47 7,180,410 +0.66(+0.75%)
Apr 27, 2010 90.42 90.88 88.63 88.80 133 -2.13(-2.34%)
Apr 26, 2010 91.33 91.51 90.87 90.93 4,647,568 -0.31(-0.34%)
Apr 23, 2010 90.65 91.33 90.41 91.24 4,169,724 +0.58(+0.63%)
Apr 22, 2010 89.82 90.81 89.29 90.67 4,400,152 +0.23(+0.26%)
Apr 21, 2010 90.65 90.85 89.94 90.44 2,725,543 -0.16(-0.18%)
Apr 20, 2010 90.36 90.67 90.06 90.60 8,834 +0.81(+0.91%)
Apr 19, 2010 89.19 89.88 88.80 89.79 4,813,218 +0.30(+0.33%)
Apr 16, 2010 90.59 90.74 89.01 89.49 10,161,474 -1.41(-1.55%)
Apr 15, 2010 90.66 91.07 90.65 90.90 4,263,187 +0.10(+0.11%)
Apr 14, 2010 90.15 90.82 90.00 90.80 2,812,916 +0.98(+1.09%)
Apr 13, 2010 89.64 89.95 89.18 89.82 2,652,724 +0.08(+0.09%)
Apr 12, 2010 89.72 89.95 89.61 89.74 2,539,226 +0.17(+0.19%)
Apr 09, 2010 89.20 89.63 89.04 89.57 3,117,794 +0.58(+0.65%)
Apr 08, 2010 88.41 89.17 88.14 88.99 4,563,635 +0.27(+0.30%)
Apr 07, 2010 89.04 89.24 88.30 88.72 5,027,646 -0.47(-0.53%)
Apr 06, 2010 88.78 89.38 88.66 89.19 3,237,742 +0.17(+0.19%)
Apr 05, 2010 88.62 89.06 88.37 89.02 2,358,795 +0.71(+0.80%)
Apr 01, 2010 88.29 88.31 88.31 88.31 6,974,338 +0.65(+0.74%)
Mar 31, 2010 87.64 88.07 87.40 87.66 6,394,862 -0.32(-0.37%)
Mar 30, 2010 88.05 88.29 87.62 87.98 4,783,333 +0.04(+0.05%)
Mar 29, 2010 87.82 88.09 87.67 87.93 3,580,713 +0.49(+0.56%)
Mar 26, 2010 87.61 88.01 87.04 87.45 5,213,658 +0.04(+0.04%)
Mar 25, 2010 88.20 88.52 87.33 87.41 4,430,879 +0.18(+0.21%)
Mar 24, 2010 87.34 87.60 87.05 87.23 10,386,466 -0.43(-0.49%)
Mar 23, 2010 87.18 87.73 86.88 87.66 3,523,099 +0.63(+0.72%)
Mar 22, 2010 86.10 87.20 86.05 87.03 4,695,904 +0.47(+0.54%)
Mar 19, 2010 87.31 87.32 86.25 86.56 5,214,947 -0.45(-0.52%)
Mar 18, 2010 87.05 87.19 86.68 87.02 9,107,066 -0.04(-0.04%)
Mar 17, 2010 86.79 87.34 86.77 87.05 3,459,135 +0.49(+0.56%)
Mar 16, 2010 86.09 86.62 85.88 86.56 5,215,818 +0.70(+0.81%)
Mar 15, 2010 85.37 85.93 85.33 85.87 3,439,757 +0.05(+0.06%)
Mar 12, 2010 86.19 86.23 85.62 85.82 3,486,813 -0.01(-0.01%)
Mar 11, 2010 85.30 85.85 85.02 85.82 2,491,962 +0.39(+0.45%)
Mar 10, 2010 85.13 85.70 85.07 85.44 5,148,924 +0.38(+0.44%)
Mar 09, 2010 84.70 85.48 84.65 85.06 3,827,168 +0.10(+0.11%)
Mar 08, 2010 84.96 85.14 84.82 84.96 3,132,296 +0.03(+0.03%)
Mar 05, 2010 84.32 85.01 84.09 84.93 3,971,313 +1.21(+1.44%)
Mar 04, 2010 83.59 83.87 83.28 83.73 3,314,298 +0.23(+0.28%)
Mar 03, 2010 83.65 83.98 83.29 83.50 4,709,421 +0.13(+0.15%)
Mar 02, 2010 83.55 83.81 83.26 83.37 6,651,458 +0.21(+0.26%)
Mar 01, 2010 82.70 83.27 82.67 83.16 3,003,991 +0.87(+1.05%)
Feb 26, 2010 82.33 82.60 81.86 82.29 4,730,266 +0.00(+0.00%)
Feb 25, 2010 81.19 82.32 80.99 82.29 7,306,401 -0.10(-0.12%)
Feb 24, 2010 81.89 82.52 81.67 82.39 5,089,462 +0.78(+0.96%)
Feb 23, 2010 82.41 82.67 81.42 81.61 5,581,856 -1.04(-1.26%)
Feb 22, 2010 82.91 83.01 82.40 82.64 4,107,171 +0.01(+0.01%)
Feb 19, 2010 82.22 82.95 82.05 82.64 6,846,579 +0.17(+0.21%)
Feb 18, 2010 81.83 82.62 81.81 82.47 5,609,759 +0.52(+0.63%)
Feb 17, 2010 81.96 82.07 81.59 81.95 5,032,178 +0.36(+0.45%)
Feb 16, 2010 80.96 81.67 80.61 81.59 4,046,713 +1.27(+1.58%)
Feb 12, 2010 79.51 80.32 80.32 80.32 7,965,868 -0.03(-0.04%)
Feb 11, 2010 79.46 80.47 78.99 80.35 4,202,713 +0.82(+1.02%)
Feb 10, 2010 79.56 79.99 78.89 79.53 3,828,975 -0.19(-0.23%)
Feb 09, 2010 79.65 80.38 79.00 79.72 6,716,755 +1.02(+1.30%)
Feb 08, 2010 79.34 79.77 78.64 78.70 4,406,049 -0.62(-0.78%)
Feb 05, 2010 79.22 79.45 77.73 79.31 9,960,987 +0.17(+0.22%)
Feb 04, 2010 81.01 81.04 79.12 79.14 7,556,800 -2.56(-3.14%)
Feb 03, 2010 81.69 82.09 81.42 81.70 6,813,760 -0.35(-0.42%)
Feb 02, 2010 81.23 82.21 80.94 82.05 4,302,721 +1.29(+1.60%)
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.