Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 67.23 68.21 66.69 68.07 9,582,409 +1.23(+1.84%)
May 28, 2009 66.48 67.15 65.51 66.83 5,530,387 +0.91(+1.38%)
May 27, 2009 67.25 67.46 65.84 65.92 6,870,422 -1.25(-1.87%)
May 26, 2009 64.96 67.32 64.95 67.18 6,551,097 +1.75(+2.67%)
May 22, 2009 65.78 66.19 65.22 65.43 7,319,264 -0.13(-0.20%)
May 21, 2009 65.77 66.04 64.91 65.56 5,451,982 -1.00(-1.50%)
May 20, 2009 67.63 68.24 66.49 66.56 7,820,892 -0.42(-0.62%)
May 19, 2009 67.07 67.63 66.80 66.98 5,655,630 -0.08(-0.12%)
May 18, 2009 65.84 67.14 65.73 67.06 4,451,319 +1.83(+2.81%)
May 15, 2009 65.74 66.19 64.81 65.23 6,277,790 -0.52(-0.79%)
May 14, 2009 65.29 66.27 65.10 65.75 6,424,719 +0.45(+0.69%)
May 13, 2009 65.97 66.19 65.07 65.30 8,425,642 -1.61(-2.41%)
May 12, 2009 67.36 67.52 66.08 66.91 6,582,613 -0.12(-0.19%)
May 11, 2009 67.44 67.71 66.95 67.04 7,379,280 -1.33(-1.95%)
May 08, 2009 67.72 68.55 67.24 68.37 6,316,662 +1.61(+2.41%)
May 07, 2009 68.44 68.49 66.40 66.77 10,296,051 -0.95(-1.41%)
May 06, 2009 67.41 67.80 66.64 67.72 8,661,558 +1.15(+1.73%)
May 05, 2009 66.61 66.86 66.08 66.57 7,829,100 -0.28(-0.42%)
May 04, 2009 65.14 66.88 65.00 66.85 4,804,081 +2.22(+3.44%)
May 01, 2009 64.32 64.86 63.77 64.63 4,953,580 +0.35(+0.55%)
Apr 30, 2009 65.11 65.45 63.94 64.27 14,363,140 +0.03(+0.04%)
Apr 29, 2009 63.64 64.96 63.47 64.24 6,043,421 +1.30(+2.06%)
Apr 28, 2009 62.48 63.67 62.34 62.95 6,764,706 -0.21(-0.33%)
Apr 27, 2009 63.01 63.97 62.90 63.15 6,258,639 -0.56(-0.87%)
Apr 24, 2009 63.28 64.19 63.03 63.71 5,526,484 +0.93(+1.48%)
Apr 23, 2009 62.29 62.82 61.49 62.78 7,318,829 +0.61(+0.98%)
Apr 22, 2009 61.99 63.48 61.82 62.17 12,324,131 -0.32(-0.50%)
Apr 21, 2009 60.89 62.60 60.85 62.48 9,003,776 +1.11(+1.80%)
Apr 20, 2009 62.92 62.99 61.27 61.38 4,338,913 -2.63(-4.11%)
Apr 17, 2009 63.83 64.44 63.34 64.01 5,268,711 +0.37(+0.59%)
Apr 16, 2009 63.18 64.07 62.34 63.64 5,773,544 +0.95(+1.51%)
Apr 15, 2009 61.63 62.81 61.46 62.69 5,376,358 +0.67(+1.08%)
Apr 14, 2009 62.53 63.06 61.82 62.02 7,124,413 -1.12(-1.78%)
Apr 13, 2009 62.45 63.61 62.19 63.14 5,495,468 +0.07(+0.12%)
Apr 09, 2009 62.26 63.08 62.02 63.07 6,488,468 +2.42(+3.99%)
Apr 08, 2009 60.34 60.98 59.96 60.65 6,265,214 +0.66(+1.10%)
Apr 07, 2009 60.44 60.76 59.93 59.99 6,970,792 -1.43(-2.33%)
Apr 06, 2009 61.29 61.61 60.51 61.42 6,885,695 -0.51(-0.83%)
Apr 03, 2009 61.38 61.96 60.78 61.93 9,297,299 +0.60(+0.98%)
Apr 02, 2009 61.08 62.21 60.83 61.33 13,770,073 +1.74(+2.92%)
Apr 01, 2009 57.75 59.86 57.61 59.60 9,091,106 +0.93(+1.59%)
Mar 31, 2009 58.51 59.60 58.13 58.66 12,216,655 +0.73(+1.27%)
Mar 30, 2009 58.65 58.73 57.30 57.93 9,067,691 -3.16(-5.17%)
Mar 26, 2009 60.48 61.24 59.91 61.09 12,013,108 +1.27(+2.12%)
Mar 25, 2009 59.73 60.81 58.14 59.82 10,782,596 +0.09(+0.15%)
Mar 24, 2009 60.13 60.96 59.60 59.73 10,715,011 -1.17(-1.91%)
Mar 23, 2009 59.06 60.91 58.96 60.90 12,050,571 +4.14(+7.29%)
Mar 20, 2009 58.32 58.38 56.67 56.76 11,198,861 -1.23(-2.12%)
Mar 19, 2009 59.51 59.55 57.85 58.00 13,860,184 -0.78(-1.32%)
Mar 18, 2009 57.20 59.48 56.65 58.77 13,994,672 +1.30(+2.26%)
Mar 17, 2009 55.88 57.55 55.46 57.48 9,523,595 +1.67(+3.00%)
Mar 16, 2009 56.60 57.31 55.69 55.80 14,067,026 -0.14(-0.25%)
Mar 13, 2009 55.87 56.14 54.93 55.94 0 +0.45(+0.81%)
Mar 12, 2009 53.35 55.68 52.89 55.50 15,985,022 +2.16(+4.06%)
Mar 11, 2009 53.63 54.19 52.80 53.33 12,317,266 +0.26(+0.48%)
Mar 10, 2009 51.09 53.17 50.96 53.08 11,882,689 +3.07(+6.13%)
Mar 09, 2009 49.99 51.43 49.76 50.01 8,780,655 -0.56(-1.10%)
Mar 06, 2009 51.01 51.76 49.30 50.57 0 -0.01(-0.01%)
Mar 05, 2009 51.52 52.07 50.44 50.57 8,041,843 -2.19(-4.16%)
Mar 04, 2009 52.36 53.54 51.75 52.77 9,482,345 +0.85(+1.64%)
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.