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 (%)
Jan 31, 2013 122.39 122.76 122.14 122.21 5,729,597 -0.33(-0.27%)
Jan 30, 2013 122.97 123.22 122.40 122.54 3,606,642 -0.45(-0.37%)
Jan 29, 2013 122.25 123.15 122.20 122.99 3,216,843 +0.41(+0.33%)
Jan 28, 2013 122.73 122.73 122.07 122.59 3,728,122 +0.00(+0.00%)
Jan 25, 2013 122.39 122.64 122.01 122.59 4,173,936 +0.60(+0.49%)
Jan 24, 2013 121.77 122.56 121.65 121.99 4,185,708 +0.03(+0.03%)
Jan 23, 2013 121.76 122.03 121.53 121.95 3,632,850 +0.23(+0.19%)
Jan 22, 2013 121.11 121.74 120.81 121.73 3,390,979 +0.59(+0.49%)
Jan 18, 2013 120.80 121.22 120.36 121.13 3,230,403 +0.32(+0.26%)
Jan 17, 2013 120.56 121.16 119.79 120.82 5,647,280 +0.81(+0.68%)
Jan 16, 2013 119.80 120.23 119.69 120.00 5,293,667 -0.05(-0.04%)
Jan 15, 2013 119.40 120.16 119.37 120.05 5,948,502 +0.05(+0.04%)
Jan 14, 2013 119.92 120.05 119.53 120.00 4,510,489 -0.11(-0.09%)
Jan 11, 2013 120.05 120.11 119.68 120.11 2,180,899 +0.06(+0.05%)
Jan 10, 2013 119.81 120.07 119.16 120.05 3,779,566 +0.90(+0.76%)
Jan 09, 2013 119.06 119.44 118.90 119.15 3,396,667 +0.32(+0.27%)
Jan 08, 2013 118.95 119.10 118.37 118.83 4,892,224 -0.33(-0.27%)
Jan 07, 2013 119.07 119.27 118.72 119.16 2,156,907 -0.37(-0.31%)
Jan 04, 2013 119.15 119.68 118.92 119.53 4,064,832 +0.59(+0.49%)
Jan 03, 2013 119.16 119.48 118.65 118.95 5,518,323 -0.15(-0.13%)
Jan 02, 2013 118.57 119.26 118.15 119.10 6,070,326 +2.83(+2.44%)
Dec 31, 2012 114.04 116.30 113.91 116.27 8,368,539 +2.03(+1.78%)
Dec 28, 2012 114.83 115.44 114.21 114.24 5,833,849 -1.31(-1.13%)
Dec 27, 2012 115.77 115.98 114.22 115.55 5,365,064 -0.11(-0.10%)
Dec 26, 2012 116.44 116.49 115.40 115.66 3,969,011 -0.54(-0.47%)
Dec 24, 2012 116.34 116.37 116.08 116.20 2,260,556 -0.37(-0.31%)
Dec 21, 2012 116.05 116.80 115.87 116.57 7,037,036 -1.07(-0.91%)
Dec 20, 2012 117.02 117.64 116.72 117.64 6,351,269 +0.65(+0.56%)
Dec 19, 2012 117.98 118.00 116.93 116.99 6,104,489 -0.89(-0.75%)
Dec 18, 2012 116.72 117.95 116.55 117.88 6,778,829 +1.38(+1.19%)
Dec 17, 2012 115.50 116.58 115.45 116.50 7,021,324 +1.27(+1.11%)
Dec 14, 2012 115.37 115.57 115.00 115.22 3,969,989 -0.40(-0.35%)
Dec 13, 2012 116.26 116.58 115.33 115.62 5,035,897 -0.73(-0.62%)
Dec 12, 2012 116.73 117.16 116.18 116.35 7,182,966 +0.16(+0.14%)
Dec 11, 2012 115.97 116.80 115.91 116.19 8,352,651 +0.67(+0.58%)
Dec 10, 2012 115.29 115.75 115.21 115.52 12,253,009 +0.10(+0.09%)
Dec 07, 2012 115.55 115.63 114.83 115.42 7,465,570 +0.40(+0.35%)
Dec 06, 2012 114.60 115.12 114.41 115.01 7,818,008 +0.35(+0.31%)
Dec 05, 2012 114.59 115.20 113.77 114.66 5,426,972 +0.21(+0.18%)
Dec 04, 2012 114.64 114.97 114.17 114.45 4,288,961 -0.73(-0.64%)
Nov 30, 2012 115.21 115.42 114.81 115.18 3,251,577 +0.00(+0.00%)
Nov 29, 2012 115.09 115.50 114.58 115.18 4,266,067 +0.56(+0.49%)
Nov 28, 2012 113.26 114.71 112.66 114.62 3,616,638 +0.87(+0.77%)
Nov 27, 2012 114.21 114.58 113.65 113.74 2,441,767 -0.69(-0.60%)
Nov 26, 2012 113.99 114.43 113.62 114.43 3,550,775 -0.04(-0.04%)
Nov 23, 2012 113.58 114.58 113.49 114.47 2,216,496 +1.41(+1.25%)
Nov 21, 2012 112.88 113.10 112.69 113.06 5,334,600 +0.23(+0.21%)
Nov 20, 2012 112.58 112.98 111.91 112.82 2,567,952 +0.04(+0.04%)
Nov 19, 2012 111.76 112.78 111.69 112.78 4,628,146 +2.34(+2.12%)
Nov 16, 2012 110.09 110.72 109.16 110.44 5,365,352 +0.45(+0.41%)
Nov 15, 2012 110.19 110.61 109.53 109.99 3,599,936 -0.24(-0.22%)
Nov 14, 2012 112.03 112.16 109.90 110.23 4,218,867 -1.41(-1.26%)
Nov 13, 2012 111.44 112.84 111.32 111.64 3,440,805 -0.44(-0.40%)
Nov 12, 2012 112.31 112.49 111.81 112.08 2,656,570 +0.22(+0.19%)
Nov 09, 2012 111.53 113.01 111.47 111.86 5,095,310 +0.02(+0.01%)
Nov 08, 2012 113.22 113.78 111.81 111.85 7,918,539 -1.35(-1.19%)
Nov 07, 2012 114.82 114.82 112.70 113.19 5,793,455 -2.63(-2.27%)
Nov 06, 2012 115.25 116.30 115.20 115.83 3,267,270 +0.89(+0.77%)
Nov 05, 2012 114.55 115.20 114.20 114.94 2,252,632 +0.25(+0.22%)
Nov 02, 2012 116.45 116.45 114.61 114.69 4,826,609 -1.10(-0.95%)
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.