Skip to main content

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

574.43 +9.92 (+1.76%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 128.00 128.62 127.81 128.41 4,122,086 +0.38(+0.29%)
Mar 27, 2013 127.31 128.13 127.10 128.04 5,023,128 -0.09(-0.07%)
Mar 26, 2013 127.65 128.13 127.46 128.13 4,117,355 +0.97(+0.76%)
Mar 25, 2013 127.96 128.18 126.59 127.16 3,918,309 -0.42(-0.33%)
Mar 22, 2013 126.98 127.58 126.89 127.58 4,180,609 +0.99(+0.78%)
Mar 21, 2013 126.91 127.35 126.38 126.59 5,789,308 -1.06(-0.83%)
Mar 20, 2013 127.52 127.89 127.33 127.64 4,479,144 +0.81(+0.64%)
Mar 19, 2013 127.39 127.51 125.96 126.83 5,475,255 -0.21(-0.17%)
Mar 18, 2013 126.55 127.62 126.47 127.04 7,095,366 -0.77(-0.60%)
Mar 15, 2013 127.81 127.96 127.37 127.81 6,673,198 -0.15(-0.11%)
Mar 14, 2013 127.60 128.01 127.54 127.96 4,675,155 +0.71(+0.56%)
Mar 13, 2013 127.17 127.45 126.73 127.24 4,146,499 +0.18(+0.14%)
Mar 12, 2013 127.31 127.42 126.71 127.06 5,086,664 -0.30(-0.24%)
Mar 11, 2013 126.81 127.38 126.65 127.36 2,253,604 +0.44(+0.35%)
Mar 08, 2013 126.93 127.06 126.27 126.93 4,492,460 +0.54(+0.42%)
Mar 07, 2013 126.29 126.52 126.16 126.39 2,755,037 +0.22(+0.17%)
Mar 06, 2013 126.42 126.47 125.86 126.17 4,520,055 +0.26(+0.21%)
Mar 05, 2013 125.42 126.29 125.42 125.91 4,914,110 +1.13(+0.90%)
Mar 04, 2013 123.89 124.81 123.70 124.78 3,398,879 +0.62(+0.50%)
Mar 01, 2013 123.32 124.36 122.78 124.17 20,172,700 +0.31(+0.25%)
Feb 28, 2013 124.14 124.79 123.65 123.86 9,436,923 -0.11(-0.08%)
Feb 27, 2013 122.37 124.34 122.24 123.96 5,241,093 +1.49(+1.22%)
Feb 26, 2013 122.21 122.60 121.41 122.47 7,987,909 +0.83(+0.68%)
Feb 25, 2013 124.60 124.77 121.63 121.64 7,911,631 -2.32(-1.87%)
Feb 22, 2013 123.40 123.96 123.08 123.96 3,139,639 +1.18(+0.96%)
Feb 21, 2013 123.20 123.21 122.39 122.78 4,517,441 -0.71(-0.58%)
Feb 20, 2013 125.03 125.05 123.50 123.50 3,735,050 -1.58(-1.26%)
Feb 19, 2013 124.37 125.13 124.37 125.08 3,600,729 +0.85(+0.69%)
Feb 15, 2013 124.44 124.56 123.71 124.22 6,791,979 -0.14(-0.11%)
Feb 14, 2013 123.79 124.46 123.68 124.36 3,230,543 +0.15(+0.12%)
Feb 13, 2013 124.35 124.57 123.85 124.21 4,473,541 +0.08(+0.07%)
Feb 12, 2013 123.90 124.32 123.76 124.13 1,948,037 +0.28(+0.22%)
Feb 11, 2013 123.89 123.98 123.58 123.86 1,912,377 -0.04(-0.03%)
Feb 08, 2013 123.47 123.98 123.43 123.90 2,759,366 +0.62(+0.51%)
Feb 07, 2013 123.43 123.53 122.33 123.27 3,581,154 -0.15(-0.12%)
Feb 06, 2013 122.87 123.47 122.78 123.42 3,635,755 +1.29(+1.06%)
Feb 04, 2013 122.73 122.92 121.99 122.13 4,944,558 -1.35(-1.09%)
Feb 01, 2013 122.93 123.60 122.76 123.47 4,196,179 +1.27(+1.04%)
Jan 31, 2013 122.38 122.74 122.13 122.20 5,730,264 -0.33(-0.27%)
Jan 30, 2013 122.95 123.21 122.39 122.53 3,607,061 -0.45(-0.37%)
Jan 29, 2013 122.23 123.13 122.18 122.98 3,217,217 +0.41(+0.33%)
Jan 28, 2013 122.71 122.71 122.05 122.57 3,728,556 +0.00(+0.00%)
Jan 25, 2013 122.37 122.63 122.00 122.57 4,174,422 +0.60(+0.49%)
Jan 24, 2013 121.75 122.55 121.63 121.97 4,186,195 +0.03(+0.03%)
Jan 23, 2013 121.75 122.02 121.51 121.94 3,633,272 +0.23(+0.19%)
Jan 22, 2013 121.09 121.73 120.79 121.71 3,391,374 +0.59(+0.49%)
Jan 18, 2013 120.79 121.20 120.35 121.12 3,230,779 +0.32(+0.26%)
Jan 17, 2013 120.54 121.14 119.78 120.80 5,647,937 +0.81(+0.68%)
Jan 16, 2013 119.79 120.22 119.67 119.99 5,294,283 -0.05(-0.04%)
Jan 15, 2013 119.39 120.14 119.36 120.04 5,949,195 +0.05(+0.04%)
Jan 14, 2013 119.90 120.04 119.52 119.99 4,511,014 -0.11(-0.09%)
Jan 11, 2013 120.03 120.10 119.67 120.10 2,181,153 +0.06(+0.05%)
Jan 10, 2013 119.80 120.06 119.15 120.04 3,780,006 +0.90(+0.76%)
Jan 09, 2013 119.05 119.43 118.89 119.14 3,397,062 +0.32(+0.27%)
Jan 08, 2013 118.94 119.09 118.35 118.82 4,892,794 -0.33(-0.27%)
Jan 07, 2013 119.06 119.26 118.71 119.15 2,157,158 -0.37(-0.31%)
Jan 04, 2013 119.14 119.67 118.91 119.52 4,065,305 +0.58(+0.49%)
Jan 03, 2013 119.15 119.47 118.63 118.94 5,518,965 -0.15(-0.13%)
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.