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 (%)
Jul 31, 2009 72.62 73.17 72.40 72.74 4,677,528 +0.09(+0.12%)
Jul 30, 2009 72.73 73.45 72.55 72.65 4,444,634 +0.82(+1.14%)
Jul 29, 2009 71.69 72.06 71.36 71.83 5,013,915 -0.35(-0.49%)
Jul 28, 2009 71.87 72.38 71.43 72.18 4,092,959 +0.07(+0.10%)
Jul 27, 2009 72.05 72.42 71.63 72.11 7,672,996 -0.06(-0.08%)
Jul 24, 2009 71.46 72.20 71.15 72.17 11,977,336 +0.32(+0.44%)
Jul 23, 2009 70.36 72.17 70.30 71.85 3,975,725 +1.56(+2.21%)
Jul 22, 2009 69.92 70.72 69.83 70.30 4,850,717 +0.04(+0.05%)
Jul 21, 2009 70.53 70.57 69.47 70.26 4,935,750 +0.34(+0.48%)
Jul 20, 2009 69.67 70.11 69.30 69.92 5,248,885 +0.62(+0.90%)
Jul 17, 2009 69.18 69.39 68.84 69.30 3,721,686 +0.03(+0.04%)
Jul 16, 2009 68.43 69.53 68.30 69.27 3,300,484 +0.62(+0.90%)
Jul 15, 2009 67.57 68.80 67.47 68.65 4,485,879 +1.94(+2.90%)
Jul 14, 2009 66.47 66.73 66.03 66.72 9,376,396 +0.42(+0.63%)
Jul 13, 2009 65.10 66.34 65.06 66.30 4,355,956 +1.57(+2.42%)
Jul 10, 2009 64.53 65.10 64.27 64.73 6,442,157 -0.19(-0.29%)
Jul 09, 2009 65.15 65.41 64.69 64.92 6,586,869 +0.16(+0.25%)
Jul 08, 2009 65.13 65.34 64.03 64.76 9,292,879 -0.03(-0.05%)
Jul 07, 2009 65.98 66.15 64.77 64.79 6,329,353 -1.30(-1.96%)
Jul 06, 2009 65.45 66.17 65.25 66.09 7,651,991 +0.02(+0.03%)
Jul 02, 2009 67.07 67.08 66.05 66.06 5,273,734 -1.88(-2.76%)
Jul 01, 2009 67.93 68.59 67.86 67.94 10,497,848 +0.29(+0.42%)
Jun 30, 2009 68.23 68.46 67.15 67.66 6,474,906 -0.54(-0.80%)
Jun 29, 2009 67.76 68.29 67.40 68.20 4,796,692 +0.71(+1.05%)
Jun 26, 2009 67.52 67.87 67.16 67.49 10,342,129 -0.21(-0.31%)
Jun 25, 2009 66.79 67.80 66.69 67.70 6,574,185 +1.40(+2.11%)
Jun 24, 2009 66.34 67.01 65.92 66.30 4,806,601 +0.55(+0.84%)
Jun 23, 2009 65.85 66.13 65.37 65.75 7,737,040 -0.29(-0.43%)
Jun 22, 2009 67.41 67.44 66.03 66.03 8,267,523 -2.06(-3.03%)
Jun 19, 2009 68.47 68.57 67.71 68.10 4,459,872 +0.39(+0.57%)
Jun 18, 2009 67.45 68.16 67.14 67.71 3,809,792 +0.40(+0.59%)
Jun 17, 2009 67.41 67.90 66.81 67.31 7,660,351 -0.12(-0.18%)
Jun 16, 2009 68.54 68.62 67.35 67.44 7,982,787 -0.91(-1.33%)
Jun 15, 2009 69.10 69.14 67.98 68.35 4,035,274 -1.62(-2.32%)
Jun 12, 2009 69.42 69.97 69.14 69.97 3,432,820 +0.23(+0.33%)
Jun 11, 2009 69.63 70.70 69.58 69.74 3,975,043 +0.31(+0.44%)
Jun 10, 2009 70.22 70.25 68.56 69.43 4,250,558 -0.19(-0.27%)
Jun 09, 2009 69.64 69.98 69.17 69.62 4,731,028 +0.32(+0.47%)
Jun 08, 2009 68.92 69.94 68.45 69.30 4,432,814 -0.28(-0.40%)
Jun 05, 2009 70.27 70.37 68.99 69.58 8,022,069 +0.03(+0.04%)
Jun 04, 2009 69.14 69.63 68.63 69.55 4,579,293 +0.65(+0.94%)
Jun 03, 2009 69.19 69.24 68.23 68.90 9,247,708 -0.88(-1.26%)
Jun 02, 2009 69.47 70.15 69.27 69.78 6,597,666 +0.09(+0.12%)
Jun 01, 2009 68.87 70.00 68.72 69.70 5,256,986 +1.62(+2.38%)
May 29, 2009 67.24 68.21 66.70 68.07 9,581,294 +1.23(+1.84%)
May 28, 2009 66.49 67.16 65.52 66.84 5,529,743 +0.91(+1.38%)
May 27, 2009 67.26 67.47 65.85 65.93 6,869,622 -1.25(-1.87%)
May 26, 2009 64.97 67.33 64.96 67.19 6,550,334 +1.75(+2.67%)
May 22, 2009 65.79 66.20 65.23 65.44 7,318,412 -0.13(-0.20%)
May 21, 2009 65.78 66.05 64.92 65.57 5,451,347 -1.00(-1.50%)
May 20, 2009 67.63 68.25 66.50 66.57 7,819,982 -0.42(-0.62%)
May 19, 2009 67.08 67.64 66.80 66.99 5,654,971 -0.08(-0.12%)
May 18, 2009 65.84 67.15 65.73 67.07 4,450,801 +1.83(+2.81%)
May 15, 2009 65.75 66.20 64.82 65.24 6,277,059 -0.52(-0.79%)
May 14, 2009 65.29 66.28 65.10 65.76 6,423,971 +0.45(+0.69%)
May 13, 2009 65.98 66.20 65.08 65.31 8,424,661 -1.61(-2.41%)
May 12, 2009 67.37 67.52 66.09 66.92 6,581,847 -0.12(-0.19%)
May 11, 2009 67.45 67.71 66.96 67.05 7,378,421 -1.33(-1.95%)
May 08, 2009 67.73 68.56 67.25 68.38 6,315,926 +1.61(+2.41%)
May 07, 2009 68.45 68.50 66.41 66.78 10,294,852 -0.95(-1.41%)
May 06, 2009 67.42 67.81 66.64 67.73 8,660,549 +1.15(+1.73%)
May 05, 2009 66.62 66.86 66.09 66.58 7,828,188 -0.28(-0.42%)
May 04, 2009 65.15 66.89 65.01 66.86 4,803,522 +2.22(+3.44%)
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.