Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 103.95 104.20 103.38 103.61 4,311,242 -0.04(-0.04%)
May 23, 2011 103.63 104.00 103.31 103.65 2,738,439 -1.27(-1.21%)
May 20, 2011 105.47 105.60 104.71 104.92 3,485,380 -0.78(-0.74%)
May 19, 2011 105.83 106.01 105.16 105.70 2,762,345 +0.20(+0.19%)
May 18, 2011 104.58 105.58 104.38 105.50 2,789,179 +0.95(+0.91%)
May 17, 2011 104.16 104.68 103.74 104.54 11,317,072 -0.02(-0.02%)
May 16, 2011 104.82 105.68 104.40 104.56 2,347,114 -0.67(-0.64%)
May 13, 2011 106.10 106.23 104.87 105.24 2,385,358 -0.80(-0.75%)
May 12, 2011 105.29 106.25 104.72 106.04 2,703,192 +0.46(+0.44%)
May 11, 2011 106.51 106.53 105.07 105.58 2,842,466 -1.10(-1.03%)
May 10, 2011 106.11 106.86 106.00 106.68 2,562,922 +0.91(+0.86%)
May 09, 2011 105.37 106.07 105.19 105.77 1,898,469 +0.45(+0.42%)
May 06, 2011 105.97 106.47 104.95 105.32 4,505,637 +0.38(+0.36%)
May 05, 2011 105.25 105.95 104.43 104.95 3,870,443 -0.90(-0.85%)
May 04, 2011 106.50 106.55 105.39 105.85 6,178,382 -0.71(-0.67%)
May 03, 2011 106.72 106.93 106.02 106.56 5,142,783 -0.42(-0.40%)
May 02, 2011 106.87 106.99 106.73 106.98 3,247,427 -0.16(-0.15%)
Apr 29, 2011 106.89 107.22 106.76 107.15 7,268,649 +0.29(+0.27%)
Apr 28, 2011 106.34 107.00 106.31 106.86 4,489,998 +0.37(+0.35%)
Apr 27, 2011 106.03 106.67 105.61 106.49 3,181,505 +0.68(+0.64%)
Apr 26, 2011 105.26 106.03 105.13 105.81 3,968,843 +0.88(+0.83%)
Apr 25, 2011 105.04 105.10 104.58 104.93 1,640,955 -0.08(-0.07%)
Apr 21, 2011 105.03 105.07 104.66 105.01 4,160,000 +0.46(+0.44%)
Apr 20, 2011 103.06 104.73 104.26 104.55 2,789,170 +1.49(+1.44%)
Apr 19, 2011 102.65 103.12 102.41 103.06 2,772,734 +0.56(+0.55%)
Apr 18, 2011 102.48 102.70 101.68 102.50 3,347,607 -1.22(-1.18%)
Apr 15, 2011 103.48 103.92 103.17 103.72 3,959,786 +0.45(+0.43%)
Apr 14, 2011 102.62 103.44 102.28 103.27 4,421,760 +0.09(+0.08%)
Apr 13, 2011 103.69 103.77 102.83 103.19 3,549,726 -0.01(-0.01%)
Apr 12, 2011 103.41 103.61 102.84 103.20 3,699,406 -0.80(-0.77%)
Apr 11, 2011 104.42 104.76 103.75 103.99 4,212,505 -0.31(-0.29%)
Apr 08, 2011 105.12 105.21 103.89 104.30 4,834,795 -0.38(-0.36%)
Apr 07, 2011 104.74 105.15 104.17 104.67 3,650,269 -0.24(-0.23%)
Apr 06, 2011 105.11 105.18 104.51 104.92 3,931,939 +0.34(+0.33%)
Apr 05, 2011 104.40 105.06 104.38 104.57 6,967,358 -0.12(-0.11%)
Apr 04, 2011 104.77 104.94 104.33 104.69 3,175,054 +0.15(+0.14%)
Apr 01, 2011 104.78 105.02 104.30 104.54 4,597,812 +0.47(+0.45%)
Mar 31, 2011 104.13 104.39 103.99 104.07 2,750,527 -0.15(-0.14%)
Mar 30, 2011 104.22 104.22 104.22 104.22 4,868,913 +0.68(+0.66%)
Mar 29, 2011 102.77 103.54 102.41 103.54 2,646,193 +0.70(+0.68%)
Mar 28, 2011 103.34 103.56 102.81 102.84 2,220,202 -0.23(-0.22%)
Mar 25, 2011 103.02 103.53 102.81 103.07 2,842,593 +0.30(+0.30%)
Mar 24, 2011 102.39 102.91 101.82 102.77 3,651,254 +0.99(+0.97%)
Mar 23, 2011 101.22 102.06 100.77 101.78 2,221,120 +0.28(+0.28%)
Mar 22, 2011 101.84 101.96 101.42 101.50 2,854,955 -0.36(-0.35%)
Mar 21, 2011 101.86 102.01 101.62 101.86 4,029,054 +1.55(+1.55%)
Mar 18, 2011 101.15 101.19 100.12 100.31 3,360,372 +0.40(+0.40%)
Mar 17, 2011 100.09 100.34 99.36 99.91 6,642,848 +0.18(+0.18%)
Mar 16, 2011 100.20 100.49 97.95 99.73 6,551,234 -0.82(-0.81%)
Mar 15, 2011 100.09 101.11 99.99 100.55 5,213,934 -1.13(-1.11%)
Mar 14, 2011 101.61 101.99 100.91 101.68 4,521,502 -0.69(-0.67%)
Mar 11, 2011 101.25 102.64 101.16 102.36 5,628,737 +0.76(+0.75%)
Mar 10, 2011 102.42 102.44 101.48 101.60 3,889,777 -1.89(-1.83%)
Mar 09, 2011 103.44 103.80 102.89 103.49 2,132,125 -0.13(-0.13%)
Mar 08, 2011 102.92 103.97 102.47 103.62 2,880,055 +0.84(+0.82%)
Mar 07, 2011 103.88 104.10 102.22 102.78 3,138,327 -0.78(-0.75%)
Mar 04, 2011 104.30 104.34 102.89 103.56 2,574,470 -0.33(-0.31%)
Mar 03, 2011 103.51 104.46 103.51 103.89 2,629,417 +1.35(+1.31%)
Mar 02, 2011 102.23 103.05 102.11 102.54 2,916,825 +0.16(+0.16%)
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.