Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 138.80 139.53 138.43 138.55 6,709,399 +0.05(+0.04%)
Jul 30, 2013 138.93 139.06 138.17 138.50 4,268,556 -0.02(-0.02%)
Jul 29, 2013 138.59 138.88 138.11 138.52 4,281,321 -0.41(-0.29%)
Jul 26, 2013 138.20 138.97 137.62 138.93 5,574,127 +0.19(+0.14%)
Jul 25, 2013 138.21 138.89 137.97 138.75 7,191,083 +0.26(+0.19%)
Jul 24, 2013 139.50 139.54 138.17 138.48 5,793,927 -0.49(-0.35%)
Jul 23, 2013 139.53 139.54 138.88 138.97 6,812,229 -0.29(-0.21%)
Jul 22, 2013 139.02 139.45 138.86 139.26 4,048,555 +0.22(+0.16%)
Jul 19, 2013 138.45 139.04 138.26 139.04 5,107,767 +0.32(+0.23%)
Jul 18, 2013 138.25 139.06 138.18 138.72 5,445,323 +0.79(+0.57%)
Jul 17, 2013 138.16 138.34 137.83 137.93 3,368,365 +0.29(+0.21%)
Jul 16, 2013 138.23 138.31 137.27 137.64 6,270,069 -0.58(-0.42%)
Jul 15, 2013 137.98 138.34 137.76 138.22 4,067,876 +0.61(+0.45%)
Jul 12, 2013 137.53 137.90 137.31 137.61 4,227,561 -0.05(-0.04%)
Jul 11, 2013 137.27 137.68 136.82 137.66 5,100,835 +1.96(+1.45%)
Jul 10, 2013 135.52 136.16 135.24 135.70 7,593,947 +0.06(+0.04%)
Jul 09, 2013 135.51 135.83 135.09 135.64 5,518,677 +0.96(+0.72%)
Jul 08, 2013 134.61 135.04 134.37 134.68 5,694,761 +0.74(+0.55%)
Jul 05, 2013 133.46 133.96 132.49 133.94 6,047,537 +1.46(+1.10%)
Jul 03, 2013 131.81 132.86 131.62 132.48 3,933,406 +0.14(+0.11%)
Jul 02, 2013 132.32 133.30 131.82 132.34 7,967,512 -0.21(-0.16%)
Jul 01, 2013 132.48 133.46 132.28 132.55 24,526,972 +1.09(+0.83%)
Jun 28, 2013 131.95 132.58 131.32 131.46 8,642,618 -0.84(-0.64%)
Jun 27, 2013 132.35 132.92 132.22 132.31 6,388,049 +0.77(+0.58%)
Jun 26, 2013 131.33 131.83 130.82 131.54 10,950,541 +1.28(+0.98%)
Jun 25, 2013 130.20 130.73 129.31 130.26 7,217,150 +1.28(+0.99%)
Jun 24, 2013 129.29 130.13 127.93 128.98 8,698,216 -1.67(-1.28%)
Jun 21, 2013 131.11 131.24 129.37 130.65 8,875,024 +0.40(+0.31%)
Jun 20, 2013 132.27 132.45 129.90 130.25 9,320,419 -3.40(-2.54%)
Jun 19, 2013 135.31 135.70 133.51 133.65 5,784,125 -1.77(-1.31%)
Jun 18, 2013 134.44 135.65 134.44 135.43 3,591,408 +0.98(+0.73%)
Jun 17, 2013 134.26 135.01 133.65 134.44 6,154,542 +1.09(+0.82%)
Jun 14, 2013 134.03 134.56 133.12 133.35 5,889,089 -0.85(-0.64%)
Jun 13, 2013 132.08 134.42 131.81 134.21 4,309,347 +2.01(+1.52%)
Jun 12, 2013 134.21 134.32 132.04 132.20 5,643,138 -1.11(-0.84%)
Jun 11, 2013 133.42 134.46 133.00 133.31 6,054,188 -1.33(-0.98%)
Jun 10, 2013 135.08 135.15 134.31 134.64 3,787,103 -0.02(-0.01%)
Jun 07, 2013 133.90 134.78 133.33 134.65 6,649,332 +1.71(+1.28%)
Jun 06, 2013 131.74 132.96 130.95 132.95 5,347,977 +1.20(+0.91%)
Jun 05, 2013 133.26 133.52 131.65 131.74 6,484,594 -1.94(-1.45%)
Jun 04, 2013 134.39 134.91 132.98 133.68 7,477,112 -0.61(-0.45%)
Jun 03, 2013 133.87 134.37 132.91 134.29 8,164,698 +0.71(+0.53%)
May 31, 2013 135.12 135.88 133.40 133.58 5,375,286 -1.95(-1.44%)
May 30, 2013 135.14 136.13 135.02 135.53 4,421,452 +0.54(+0.40%)
May 29, 2013 135.18 135.48 134.29 135.00 5,408,485 -0.92(-0.68%)
May 28, 2013 136.54 137.10 135.50 135.91 10,017,928 +0.83(+0.61%)
May 24, 2013 134.40 135.10 134.00 135.09 5,116,678 -0.12(-0.09%)
May 23, 2013 134.15 135.57 133.97 135.21 10,865,792 -0.40(-0.29%)
May 22, 2013 136.75 138.16 134.99 135.61 12,889,507 -1.02(-0.75%)
May 21, 2013 136.54 137.12 136.06 136.63 5,689,297 +0.17(+0.13%)
May 20, 2013 136.31 136.94 136.15 136.46 5,608,054 +0.03(+0.02%)
May 17, 2013 135.61 136.49 135.42 136.43 6,797,647 +1.32(+0.98%)
May 16, 2013 135.47 135.94 134.91 135.10 6,938,601 -0.65(-0.48%)
May 15, 2013 134.81 136.00 134.76 135.75 3,832,772 +2.11(+1.58%)
May 13, 2013 133.35 133.84 133.06 133.64 2,555,872 +0.11(+0.09%)
May 10, 2013 133.20 133.59 132.79 133.52 4,202,763 +0.41(+0.31%)
May 09, 2013 133.41 133.76 132.76 133.11 4,264,172 -0.36(-0.27%)
May 08, 2013 132.73 133.50 132.65 133.47 3,821,018 +0.63(+0.47%)
May 07, 2013 132.48 132.91 132.11 132.84 7,232,504 +0.68(+0.51%)
May 06, 2013 131.96 132.38 131.90 132.17 3,141,611 +0.35(+0.26%)
May 03, 2013 131.66 132.20 130.52 131.82 3,066,643 +1.29(+0.99%)
May 02, 2013 129.65 130.63 129.55 130.52 3,298,715 +1.17(+0.91%)
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.