Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 113.86 114.29 113.11 113.88 5,821,367 +0.64(+0.57%)
Aug 30, 2012 113.56 113.58 112.98 113.23 2,896,520 -0.82(-0.72%)
Aug 29, 2012 114.08 114.36 113.75 114.05 2,559,529 -0.01(-0.01%)
Aug 27, 2012 114.37 114.50 113.91 114.06 2,020,886 -0.05(-0.04%)
Aug 24, 2012 113.07 114.29 113.00 114.11 3,428,647 +0.73(+0.64%)
Aug 23, 2012 114.00 114.02 113.20 113.38 2,788,864 -0.91(-0.80%)
Aug 22, 2012 113.96 114.47 113.70 114.29 3,473,087 +0.02(+0.02%)
Aug 21, 2012 114.87 115.31 114.00 114.27 3,209,834 -0.37(-0.32%)
Aug 20, 2012 114.45 114.64 114.12 114.64 3,005,322 +0.03(+0.03%)
Aug 17, 2012 114.62 114.69 114.33 114.61 2,942,574 +0.19(+0.16%)
Aug 16, 2012 113.76 114.57 113.48 114.42 3,085,352 +0.80(+0.71%)
Aug 15, 2012 113.35 113.77 113.28 113.62 1,881,622 +0.13(+0.11%)
Aug 14, 2012 113.87 113.94 113.13 113.49 2,439,028 +0.06(+0.06%)
Aug 13, 2012 113.33 113.50 112.86 113.43 3,052,010 -0.05(-0.04%)
Aug 10, 2012 112.88 113.55 112.67 113.47 2,915,527 +0.14(+0.13%)
Aug 09, 2012 113.04 113.52 112.94 113.33 1,780,833 +0.07(+0.06%)
Aug 08, 2012 112.68 113.35 112.66 113.26 3,169,962 +0.16(+0.14%)
Aug 07, 2012 112.98 113.56 112.95 113.10 2,572,664 +0.57(+0.51%)
Aug 06, 2012 112.59 112.94 112.46 112.53 3,398,040 +0.27(+0.24%)
Aug 03, 2012 111.69 112.52 111.61 112.26 19,918,224 +2.14(+1.95%)
Aug 02, 2012 110.08 110.84 109.28 110.12 3,455,386 -0.77(-0.69%)
Aug 01, 2012 111.78 111.80 110.74 110.89 4,748,596 -0.23(-0.21%)
Jul 31, 2012 111.60 111.91 111.11 111.12 6,171,999 -0.63(-0.57%)
Jul 30, 2012 111.62 112.27 111.42 111.76 3,003,721 -0.07(-0.07%)
Jul 27, 2012 110.30 112.06 110.13 111.83 7,564,629 +2.14(+1.95%)
Jul 26, 2012 109.50 109.95 109.00 109.69 6,873,329 +1.75(+1.62%)
Jul 25, 2012 108.15 108.43 107.38 107.94 3,905,546 -0.04(-0.04%)
Jul 24, 2012 108.93 108.99 107.21 107.98 3,426,296 -0.91(-0.83%)
Jul 23, 2012 108.35 109.16 107.86 108.89 5,680,718 -1.08(-0.98%)
Jul 20, 2012 110.36 110.54 109.86 109.97 3,963,814 -1.03(-0.93%)
Jul 19, 2012 110.92 111.36 110.58 111.00 3,923,698 +0.23(+0.20%)
Jul 18, 2012 109.64 110.91 109.57 110.77 3,996,701 +0.89(+0.81%)
Jul 17, 2012 109.59 110.11 108.43 109.88 7,598,806 +0.74(+0.68%)
Jul 16, 2012 109.10 109.45 108.74 109.14 3,331,733 -0.26(-0.23%)
Jul 13, 2012 107.86 109.50 107.84 109.40 4,759,402 +1.83(+1.70%)
Jul 12, 2012 107.45 108.06 106.85 107.57 3,155,862 -0.50(-0.46%)
Jul 11, 2012 108.15 108.47 107.50 108.06 8,290,246 -0.04(-0.04%)
Jul 10, 2012 109.61 109.77 107.73 108.11 3,108,618 -0.92(-0.85%)
Jul 09, 2012 109.12 109.24 108.56 109.03 4,649,513 -0.09(-0.08%)
Jul 06, 2012 109.17 109.41 108.67 109.12 5,112,928 -1.11(-1.01%)
Jul 05, 2012 110.34 110.72 109.84 110.23 4,682,078 -0.51(-0.46%)
Jul 03, 2012 110.00 110.80 109.88 110.74 3,668,334 +0.75(+0.68%)
Jul 02, 2012 109.97 110.11 109.22 109.99 12,068,541 +0.23(+0.21%)
Jun 29, 2012 108.98 109.77 108.67 109.76 7,152,514 +2.70(+2.52%)
Jun 28, 2012 106.55 107.16 105.80 107.06 4,627,518 -0.26(-0.24%)
Jun 27, 2012 106.70 107.50 106.63 107.32 4,025,539 +1.00(+0.94%)
Jun 26, 2012 106.11 106.67 105.52 106.32 3,070,670 +0.55(+0.52%)
Jun 25, 2012 106.41 106.45 105.45 105.77 4,384,196 -1.75(-1.63%)
Jun 22, 2012 107.30 107.74 106.88 107.52 4,661,536 +0.75(+0.71%)
Jun 21, 2012 109.31 109.41 106.64 106.77 6,299,964 -2.38(-2.18%)
Jun 20, 2012 109.39 109.67 108.35 109.15 4,401,492 -0.22(-0.21%)
Jun 19, 2012 108.85 109.78 108.72 109.37 3,188,779 +1.12(+1.04%)
Jun 18, 2012 107.65 108.55 107.41 108.25 4,100,142 +0.25(+0.23%)
Jun 15, 2012 107.48 108.17 107.26 108.00 6,111,925 +1.02(+0.96%)
Jun 14, 2012 106.10 107.42 105.81 106.98 4,922,517 +1.08(+1.02%)
Jun 13, 2012 106.22 106.89 105.52 105.90 2,578,636 -0.72(-0.67%)
Jun 12, 2012 105.63 106.62 105.14 106.62 4,926,577 +0.74(+0.70%)
Jun 11, 2012 107.59 107.62 105.25 105.88 6,163,894 -0.78(-0.73%)
Jun 08, 2012 105.58 106.71 105.24 106.66 3,132,864 +0.79(+0.75%)
Jun 07, 2012 106.99 107.03 105.63 105.87 3,167,385 +0.14(+0.13%)
Jun 06, 2012 104.18 105.84 104.15 105.73 6,461,483 +2.42(+2.34%)
Jun 05, 2012 102.47 103.59 102.42 103.31 4,232,235 +0.58(+0.57%)
Jun 04, 2012 102.91 103.19 101.91 102.73 4,110,061 -0.13(-0.12%)
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.