Skip to main content

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

573.49 +8.98 (+1.59%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 100.13 100.69 99.88 100.59 5,034,166 +0.79(+0.79%)
Jan 28, 2011 101.76 101.90 99.70 99.81 6,485,924 -1.85(-1.82%)
Jan 27, 2011 101.43 101.79 101.23 101.66 4,297,074 +0.24(+0.24%)
Jan 26, 2011 101.22 101.68 101.03 101.42 3,750,172 +0.48(+0.48%)
Jan 25, 2011 100.67 101.10 100.17 100.94 8,454,741 -0.02(-0.02%)
Jan 24, 2011 100.29 101.05 100.29 100.95 4,123,588 +0.59(+0.59%)
Jan 21, 2011 100.76 100.98 100.26 100.36 2,810,081 +0.22(+0.22%)
Jan 20, 2011 100.05 100.37 99.41 100.14 4,372,567 -0.12(-0.12%)
Jan 19, 2011 101.17 101.24 100.00 100.27 6,187,397 -1.02(-1.01%)
Jan 18, 2011 100.97 101.34 100.88 101.29 7,992,420 +0.26(+0.26%)
Jan 14, 2011 100.20 101.11 100.16 101.03 2,815,137 +0.62(+0.62%)
Jan 13, 2011 100.53 100.61 100.12 100.41 4,401,850 -0.14(-0.14%)
Jan 12, 2011 100.24 100.63 100.06 100.55 4,425,760 +0.91(+0.92%)
Jan 11, 2011 99.65 99.88 99.25 99.64 4,175,183 +0.33(+0.34%)
Jan 10, 2011 98.97 99.42 98.68 99.30 2,950,891 -0.10(-0.10%)
Jan 07, 2011 99.74 99.88 98.64 99.40 3,053,121 -0.18(-0.18%)
Jan 06, 2011 99.83 99.93 99.31 99.58 4,934,946 -0.19(-0.19%)
Jan 05, 2011 98.97 99.85 98.88 99.77 4,327,620 +0.51(+0.51%)
Jan 04, 2011 99.55 99.59 98.67 99.26 7,775,397 -0.06(-0.06%)
Jan 03, 2011 99.07 99.75 99.03 99.32 3,863,328 +0.99(+1.01%)
Dec 31, 2010 98.14 98.41 98.00 98.33 2,624,411 +0.01(+0.01%)
Dec 30, 2010 98.34 98.56 98.16 98.33 2,031,139 -0.14(-0.14%)
Dec 29, 2010 98.51 98.68 98.44 98.47 2,149,608 +0.09(+0.09%)
Dec 28, 2010 98.44 98.46 98.14 98.37 1,512,052 +0.11(+0.11%)
Dec 27, 2010 97.84 98.33 97.77 98.26 1,774,361 +0.05(+0.06%)
Dec 23, 2010 98.24 98.34 97.97 98.21 2,547,954 -0.14(-0.14%)
Dec 22, 2010 98.12 98.38 98.06 98.35 3,198,202 +0.35(+0.36%)
Dec 21, 2010 97.72 98.10 97.65 98.00 4,704,542 +0.60(+0.62%)
Dec 20, 2010 97.44 97.65 96.94 97.39 3,670,083 +0.19(+0.20%)
Dec 17, 2010 97.00 97.30 96.82 97.20 4,979,658 +0.27(+0.28%)
Dec 16, 2010 96.59 97.14 96.26 96.93 6,181,443 +0.39(+0.40%)
Dec 15, 2010 96.80 97.16 96.36 96.54 4,119,993 -0.43(-0.44%)
Dec 14, 2010 97.06 97.39 96.68 96.97 3,961,780 +0.10(+0.10%)
Dec 13, 2010 97.27 97.38 96.85 96.86 3,520,724 +0.03(+0.03%)
Dec 10, 2010 96.54 96.90 96.24 96.83 2,381,344 +0.54(+0.56%)
Dec 09, 2010 96.42 96.45 95.80 96.29 2,738,850 +0.43(+0.45%)
Dec 08, 2010 95.62 95.95 95.21 95.86 4,276,443 +0.35(+0.37%)
Dec 07, 2010 96.41 96.49 95.48 95.51 3,186,840 +0.07(+0.07%)
Dec 06, 2010 95.37 95.69 95.27 95.44 3,695,588 -0.12(-0.12%)
Dec 03, 2010 95.01 95.67 94.97 95.56 3,106,554 +0.26(+0.27%)
Dec 02, 2010 94.25 95.38 94.23 95.30 2,767,332 +1.20(+1.28%)
Dec 01, 2010 93.50 94.28 93.49 94.10 3,576,006 +2.01(+2.18%)
Nov 30, 2010 91.78 92.68 91.63 92.09 5,069,394 -0.59(-0.64%)
Nov 29, 2010 92.16 92.92 91.58 92.68 2,890,983 +0.21(+0.23%)
Nov 26, 2010 92.69 93.18 92.47 92.47 1,342,535 -1.02(-1.09%)
Nov 24, 2010 92.69 93.49 93.49 93.49 2,931,821 +1.38(+1.50%)
Nov 23, 2010 92.40 92.56 91.76 92.11 3,557,379 -1.35(-1.44%)
Nov 22, 2010 93.09 93.50 92.38 93.45 3,949,876 -0.06(-0.07%)
Nov 19, 2010 93.21 93.59 92.74 93.52 3,232,869 +0.21(+0.22%)
Nov 18, 2010 92.83 93.62 92.83 93.31 4,266,107 +1.36(+1.48%)
Nov 17, 2010 91.94 92.31 91.66 91.95 2,672,168 +0.09(+0.10%)
Nov 16, 2010 92.78 92.93 91.46 91.86 5,026,481 -1.50(-1.60%)
Nov 15, 2010 93.79 94.13 93.32 93.35 3,041,582 -0.12(-0.13%)
Nov 12, 2010 93.97 94.37 93.05 93.48 3,639,583 -1.12(-1.19%)
Nov 11, 2010 94.15 94.73 93.86 94.60 3,234,763 -0.35(-0.37%)
Nov 10, 2010 94.56 95.00 93.85 94.95 3,793,348 +0.40(+0.42%)
Nov 09, 2010 95.52 95.61 94.20 94.56 5,481,480 -0.72(-0.76%)
Nov 08, 2010 95.15 95.40 94.84 95.28 2,715,390 -0.18(-0.19%)
Nov 05, 2010 95.14 95.59 95.03 95.45 4,852,554 +0.40(+0.42%)
Nov 04, 2010 94.31 95.13 94.20 95.05 4,697,423 +1.73(+1.85%)
Nov 03, 2010 93.07 93.33 92.12 93.32 6,204,727 +0.46(+0.49%)
Nov 02, 2010 92.89 93.12 92.64 92.87 1,466,500 +0.69(+0.75%)
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.