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 (%)
Sep 30, 2009 81.09 81.16 79.78 80.62 4,340,617 -0.18(-0.23%)
Sep 29, 2009 81.21 81.59 80.66 80.80 4,245,327 -0.23(-0.28%)
Sep 28, 2009 79.97 81.23 79.93 81.03 4,097,592 +1.34(+1.68%)
Sep 25, 2009 79.88 80.27 79.37 79.69 5,369,578 -0.35(-0.44%)
Sep 24, 2009 81.11 81.30 79.73 80.04 6,205,302 -0.94(-1.16%)
Sep 23, 2009 81.85 82.36 80.83 80.99 4,870,097 -0.65(-0.80%)
Sep 22, 2009 81.67 81.86 81.29 81.64 2,731,123 +0.49(+0.61%)
Sep 21, 2009 80.77 81.36 80.58 81.14 9,784,263 -0.23(-0.29%)
Sep 18, 2009 81.70 81.71 81.11 81.38 4,723,709 +0.05(+0.07%)
Sep 17, 2009 81.32 82.00 80.89 81.32 4,478,738 +0.85(+1.06%)
Sep 16, 2009 80.52 81.45 80.24 80.48 3,303,934 +0.28(+0.35%)
Sep 15, 2009 80.01 80.52 79.50 80.20 4,467,836 +0.25(+0.31%)
Sep 14, 2009 78.81 80.02 78.81 79.95 8,950,205 +0.43(+0.54%)
Sep 11, 2009 79.68 79.90 79.14 79.52 2,033,837 +0.04(+0.05%)
Sep 10, 2009 78.73 79.56 78.33 79.48 3,279,472 +0.78(+0.99%)
Sep 09, 2009 78.23 78.97 78.01 78.70 2,249,705 +0.60(+0.77%)
Sep 08, 2009 78.15 78.19 77.70 78.10 1,992,353 +0.69(+0.89%)
Sep 04, 2009 76.54 77.47 76.29 77.41 2,965,836 +1.09(+1.43%)
Sep 03, 2009 76.16 76.45 75.58 76.33 2,007,047 +0.61(+0.81%)
Sep 02, 2009 75.69 76.20 75.55 75.71 3,376,700 -0.29(-0.39%)
Sep 01, 2009 77.36 78.40 75.86 76.01 4,629,650 -1.74(-2.24%)
Aug 31, 2009 77.65 77.82 77.25 77.75 3,569,568 -0.70(-0.90%)
Aug 28, 2009 79.09 79.16 77.90 78.45 3,290,143 -0.04(-0.05%)
Aug 27, 2009 78.18 78.69 77.35 78.49 2,378,104 +0.24(+0.31%)
Aug 26, 2009 78.02 78.62 77.76 78.25 3,500,808 -0.03(-0.04%)
Aug 25, 2009 78.45 79.03 78.10 78.28 3,930,957 +0.17(+0.22%)
Aug 24, 2009 78.44 78.87 77.85 78.10 2,608,013 -0.01(-0.01%)
Aug 21, 2009 77.27 78.25 77.11 78.11 2,566,066 +1.49(+1.94%)
Aug 20, 2009 75.92 76.79 75.79 76.62 2,931,167 +0.76(+1.01%)
Aug 19, 2009 74.62 76.10 74.56 75.86 9,535,384 +0.59(+0.78%)
Aug 18, 2009 74.78 75.45 74.62 75.27 7,404,378 +0.61(+0.82%)
Aug 17, 2009 74.99 75.06 74.44 74.65 3,940,551 -1.77(-2.32%)
Aug 14, 2009 77.06 77.08 75.64 76.42 5,120,380 -0.63(-0.81%)
Aug 13, 2009 76.82 77.09 76.07 77.05 6,818,977 +0.57(+0.75%)
Aug 12, 2009 75.52 77.05 75.52 76.48 3,425,614 +0.85(+1.12%)
Aug 11, 2009 76.30 76.33 75.46 75.63 7,065,447 -1.01(-1.32%)
Aug 10, 2009 76.43 76.79 76.09 76.64 3,649,929 -0.11(-0.15%)
Aug 07, 2009 76.60 77.41 76.17 76.76 3,409,659 +0.95(+1.26%)
Aug 06, 2009 76.52 76.63 75.44 75.80 3,699,826 -0.35(-0.46%)
Aug 05, 2009 76.47 76.51 75.56 76.15 4,017,055 -0.22(-0.29%)
Aug 04, 2009 75.86 76.51 75.71 76.37 4,296,603 +0.23(+0.31%)
Aug 03, 2009 75.74 76.27 75.36 76.14 4,395,926 +1.13(+1.51%)
Jul 31, 2009 74.88 75.45 74.65 75.00 4,536,362 +0.09(+0.12%)
Jul 30, 2009 74.99 75.74 74.81 74.91 4,310,496 +0.85(+1.14%)
Jul 29, 2009 73.92 74.30 73.58 74.06 4,862,596 -0.36(-0.49%)
Jul 28, 2009 74.10 74.63 73.65 74.43 3,969,434 +0.08(+0.10%)
Jul 27, 2009 74.29 74.67 73.86 74.35 7,441,427 -0.06(-0.08%)
Jul 24, 2009 73.69 74.45 73.36 74.41 11,615,863 +0.33(+0.44%)
Jul 23, 2009 72.55 74.41 72.49 74.09 3,855,739 +1.60(+2.21%)
Jul 22, 2009 72.10 72.92 72.00 72.48 4,704,324 +0.04(+0.05%)
Jul 21, 2009 72.73 72.76 71.64 72.45 4,786,790 +0.35(+0.48%)
Jul 20, 2009 71.83 72.29 71.46 72.10 5,090,475 +0.64(+0.90%)
Jul 17, 2009 71.33 71.55 70.98 71.46 3,609,367 +0.03(+0.04%)
Jul 16, 2009 70.56 71.70 70.43 71.42 3,200,877 +0.64(+0.90%)
Jul 15, 2009 69.67 70.94 69.57 70.79 4,350,496 +2.00(+2.90%)
Jul 14, 2009 68.54 68.81 68.08 68.79 9,093,419 +0.43(+0.63%)
Jul 13, 2009 67.12 68.40 67.08 68.36 4,224,494 +1.62(+2.42%)
Jul 10, 2009 66.54 67.12 66.27 66.74 6,247,734 -0.20(-0.29%)
Jul 09, 2009 67.17 67.45 66.71 66.94 6,388,079 +0.17(+0.25%)
Jul 08, 2009 67.16 67.37 66.03 66.77 9,012,422 -0.03(-0.05%)
Jul 07, 2009 68.03 68.21 66.78 66.80 6,138,334 -1.34(-1.96%)
Jul 06, 2009 67.48 68.23 67.28 68.14 7,421,056 +0.02(+0.03%)
Jul 02, 2009 69.16 69.16 68.10 68.12 5,114,574 -1.94(-2.76%)
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.