Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 100.12 100.67 99.87 100.58 5,034,752 +0.79(+0.79%)
Jan 28, 2011 101.75 101.89 99.69 99.80 6,486,679 -1.85(-1.82%)
Jan 27, 2011 101.42 101.78 101.22 101.65 4,297,574 +0.24(+0.24%)
Jan 26, 2011 101.20 101.67 101.02 101.41 3,750,608 +0.48(+0.48%)
Jan 25, 2011 100.66 101.09 100.15 100.92 8,455,726 -0.02(-0.02%)
Jan 24, 2011 100.28 101.04 100.28 100.94 4,124,068 +0.59(+0.59%)
Jan 21, 2011 100.75 100.97 100.25 100.35 2,810,408 +0.22(+0.22%)
Jan 20, 2011 100.04 100.36 99.40 100.13 4,373,076 -0.12(-0.12%)
Jan 19, 2011 101.16 101.23 99.99 100.25 6,188,117 -1.02(-1.01%)
Jan 18, 2011 100.96 101.33 100.87 101.28 7,993,351 +0.26(+0.25%)
Jan 14, 2011 100.19 101.10 100.14 101.02 2,815,464 +0.62(+0.62%)
Jan 13, 2011 100.52 100.60 100.11 100.39 4,402,363 -0.14(-0.14%)
Jan 12, 2011 100.23 100.62 100.04 100.53 4,426,275 +0.91(+0.91%)
Jan 11, 2011 99.64 99.87 99.24 99.62 4,175,669 +0.33(+0.34%)
Jan 10, 2011 98.96 99.41 98.67 99.29 2,951,234 -0.10(-0.10%)
Jan 07, 2011 99.72 99.87 98.63 99.39 3,053,477 -0.18(-0.18%)
Jan 06, 2011 99.82 99.92 99.30 99.57 4,935,521 -0.19(-0.19%)
Jan 05, 2011 98.95 99.84 98.87 99.76 4,328,124 +0.51(+0.51%)
Jan 04, 2011 99.54 99.58 98.66 99.25 7,776,302 -0.06(-0.06%)
Jan 03, 2011 99.06 99.74 99.02 99.31 3,863,778 +0.99(+1.01%)
Dec 31, 2010 98.13 98.40 97.99 98.32 2,624,716 +0.01(+0.01%)
Dec 30, 2010 98.33 98.55 98.14 98.32 2,031,375 -0.14(-0.14%)
Dec 29, 2010 98.49 98.67 98.42 98.46 2,149,858 +0.09(+0.10%)
Dec 28, 2010 98.42 98.45 98.13 98.36 1,512,228 +0.11(+0.11%)
Dec 27, 2010 97.82 98.32 97.76 98.25 1,774,568 +0.05(+0.06%)
Dec 23, 2010 98.23 98.33 97.96 98.20 2,548,251 -0.14(-0.14%)
Dec 22, 2010 98.11 98.36 98.05 98.33 3,198,574 +0.35(+0.36%)
Dec 21, 2010 97.71 98.09 97.64 97.99 4,705,090 +0.60(+0.62%)
Dec 20, 2010 97.43 97.64 96.93 97.38 3,670,510 +0.19(+0.20%)
Dec 17, 2010 96.99 97.29 96.81 97.19 4,980,238 +0.27(+0.28%)
Dec 16, 2010 96.58 97.13 96.25 96.92 6,182,162 +0.39(+0.40%)
Dec 15, 2010 96.78 97.15 96.35 96.53 4,120,473 -0.43(-0.44%)
Dec 14, 2010 97.05 97.38 96.67 96.95 3,962,241 +0.10(+0.10%)
Dec 13, 2010 97.26 97.37 96.84 96.85 3,521,134 +0.03(+0.03%)
Dec 10, 2010 96.53 96.89 96.23 96.82 2,381,621 +0.54(+0.56%)
Dec 09, 2010 96.41 96.44 95.79 96.28 2,739,169 +0.43(+0.45%)
Dec 08, 2010 95.61 95.94 95.20 95.85 4,276,941 +0.35(+0.37%)
Dec 07, 2010 96.40 96.47 95.47 95.50 3,187,210 +0.07(+0.07%)
Dec 06, 2010 95.36 95.68 95.26 95.43 3,696,018 -0.12(-0.12%)
Dec 03, 2010 95.00 95.66 94.96 95.54 3,106,915 +0.26(+0.27%)
Dec 02, 2010 94.24 95.37 94.22 95.29 2,767,654 +1.20(+1.28%)
Dec 01, 2010 93.49 94.27 93.48 94.09 3,576,422 +2.01(+2.18%)
Nov 30, 2010 91.77 92.67 91.61 92.08 5,069,984 -0.59(-0.64%)
Nov 29, 2010 92.15 92.91 91.57 92.67 2,891,320 +0.21(+0.23%)
Nov 26, 2010 92.68 93.16 92.46 92.46 1,342,691 -1.02(-1.09%)
Nov 24, 2010 92.68 93.47 93.47 93.47 2,932,163 +1.38(+1.50%)
Nov 23, 2010 92.39 92.54 91.75 92.10 3,557,793 -1.35(-1.44%)
Nov 22, 2010 93.08 93.49 92.37 93.44 3,950,336 -0.06(-0.07%)
Nov 19, 2010 93.20 93.58 92.73 93.51 3,233,246 +0.21(+0.22%)
Nov 18, 2010 92.82 93.61 92.82 93.30 4,266,603 +1.36(+1.48%)
Nov 17, 2010 91.93 92.30 91.65 91.94 2,672,479 +0.09(+0.10%)
Nov 16, 2010 92.77 92.92 91.45 91.85 5,027,066 -1.50(-1.60%)
Nov 15, 2010 93.78 94.12 93.31 93.34 3,041,936 -0.12(-0.13%)
Nov 12, 2010 93.96 94.36 93.04 93.47 3,640,006 -1.12(-1.19%)
Nov 11, 2010 94.14 94.72 93.85 94.59 3,235,140 -0.35(-0.37%)
Nov 10, 2010 94.54 94.99 93.84 94.94 3,793,789 +0.40(+0.42%)
Nov 09, 2010 95.51 95.60 94.19 94.54 5,482,118 -0.72(-0.76%)
Nov 08, 2010 95.14 95.39 94.83 95.26 2,715,706 -0.18(-0.19%)
Nov 05, 2010 95.13 95.57 95.02 95.44 4,853,119 +0.40(+0.42%)
Nov 04, 2010 94.30 95.12 94.19 95.04 4,697,970 +1.73(+1.85%)
Nov 03, 2010 93.06 93.32 92.11 93.31 6,205,449 +0.46(+0.49%)
Nov 02, 2010 92.88 93.11 92.63 92.85 1,466,671 +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.