Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 90.58 90.67 89.01 89.07 6,149,456 -1.49(-1.64%)
Apr 29, 2010 90.02 90.75 89.99 90.55 3,785,510 +1.10(+1.23%)
Apr 28, 2010 89.21 89.67 88.64 89.45 7,181,245 +0.66(+0.75%)
Apr 27, 2010 90.41 90.87 88.62 88.79 133 -2.13(-2.34%)
Apr 26, 2010 91.32 91.50 90.86 90.92 4,648,108 -0.31(-0.34%)
Apr 23, 2010 90.64 91.31 90.40 91.23 4,170,209 +0.58(+0.63%)
Apr 22, 2010 89.81 90.80 89.28 90.66 4,400,664 +0.23(+0.26%)
Apr 21, 2010 90.64 90.84 89.93 90.43 2,725,860 -0.16(-0.18%)
Apr 20, 2010 90.35 90.66 90.05 90.59 8,835 +0.81(+0.91%)
Apr 19, 2010 89.18 89.87 88.79 89.78 4,813,778 +0.30(+0.33%)
Apr 16, 2010 90.58 90.72 89.00 89.48 10,162,656 -1.41(-1.55%)
Apr 15, 2010 90.65 91.06 90.64 90.89 4,263,683 +0.10(+0.11%)
Apr 14, 2010 90.13 90.81 89.99 90.79 2,813,243 +0.98(+1.09%)
Apr 13, 2010 89.63 89.94 89.17 89.81 2,653,033 +0.08(+0.09%)
Apr 12, 2010 89.71 89.94 89.60 89.73 2,539,521 +0.17(+0.19%)
Apr 09, 2010 89.19 89.62 89.03 89.56 3,118,157 +0.58(+0.65%)
Apr 08, 2010 88.40 89.16 88.13 88.98 4,564,166 +0.27(+0.30%)
Apr 07, 2010 89.03 89.23 88.29 88.71 5,028,231 -0.47(-0.53%)
Apr 06, 2010 88.77 89.37 88.65 89.18 3,238,119 +0.17(+0.19%)
Apr 05, 2010 88.61 89.05 88.36 89.01 2,359,069 +0.71(+0.80%)
Apr 01, 2010 88.28 88.30 88.30 88.30 6,975,149 +0.65(+0.74%)
Mar 31, 2010 87.62 88.06 87.39 87.65 6,395,606 -0.32(-0.37%)
Mar 30, 2010 88.04 88.28 87.61 87.97 4,783,890 +0.04(+0.05%)
Mar 29, 2010 87.81 88.08 87.66 87.92 3,581,129 +0.49(+0.56%)
Mar 26, 2010 87.59 88.00 87.03 87.44 5,214,264 +0.04(+0.04%)
Mar 25, 2010 88.19 88.51 87.32 87.40 4,431,394 +0.18(+0.21%)
Mar 24, 2010 87.33 87.59 87.04 87.22 10,387,675 -0.43(-0.49%)
Mar 23, 2010 87.17 87.72 86.87 87.65 3,523,509 +0.63(+0.72%)
Mar 22, 2010 86.09 87.19 86.04 87.02 4,696,450 +0.47(+0.54%)
Mar 19, 2010 87.30 87.31 86.24 86.55 5,215,554 -0.45(-0.52%)
Mar 18, 2010 87.04 87.18 86.67 87.01 9,108,126 -0.04(-0.04%)
Mar 17, 2010 86.78 87.33 86.76 87.04 3,459,537 +0.49(+0.56%)
Mar 16, 2010 86.08 86.61 85.87 86.55 5,216,424 +0.70(+0.81%)
Mar 15, 2010 85.36 85.92 85.33 85.86 3,440,157 +0.05(+0.06%)
Mar 12, 2010 86.18 86.22 85.61 85.81 3,487,219 -0.01(-0.01%)
Mar 11, 2010 85.29 85.84 85.01 85.81 2,492,252 +0.39(+0.45%)
Mar 10, 2010 85.12 85.69 85.06 85.43 5,149,523 +0.38(+0.44%)
Mar 09, 2010 84.69 85.47 84.64 85.05 3,827,613 +0.10(+0.11%)
Mar 08, 2010 84.95 85.13 84.81 84.95 3,132,661 +0.03(+0.03%)
Mar 05, 2010 84.31 85.00 84.08 84.92 3,971,775 +1.21(+1.44%)
Mar 04, 2010 83.58 83.86 83.27 83.72 3,314,683 +0.23(+0.28%)
Mar 03, 2010 83.64 83.97 83.28 83.49 4,709,968 +0.13(+0.15%)
Mar 02, 2010 83.54 83.80 83.25 83.36 6,652,232 +0.21(+0.26%)
Mar 01, 2010 82.69 83.26 82.66 83.15 3,004,340 +0.87(+1.05%)
Feb 26, 2010 82.32 82.59 81.85 82.28 4,730,817 +0.00(+0.00%)
Feb 25, 2010 81.18 82.31 80.98 82.28 7,307,250 -0.10(-0.12%)
Feb 24, 2010 81.88 82.51 81.66 82.38 5,090,054 +0.78(+0.96%)
Feb 23, 2010 82.40 82.67 81.41 81.60 5,582,506 -1.04(-1.26%)
Feb 22, 2010 82.90 83.00 82.39 82.64 4,107,648 +0.01(+0.01%)
Feb 19, 2010 82.21 82.94 82.04 82.63 6,847,375 +0.17(+0.21%)
Feb 18, 2010 81.82 82.61 81.80 82.46 5,610,411 +0.52(+0.63%)
Feb 17, 2010 81.95 82.06 81.58 81.94 5,032,763 +0.36(+0.44%)
Feb 16, 2010 80.95 81.66 80.61 81.58 4,047,184 +1.27(+1.58%)
Feb 12, 2010 79.50 80.31 80.31 80.31 7,966,795 -0.03(-0.04%)
Feb 11, 2010 79.45 80.46 78.98 80.34 4,203,202 +0.81(+1.02%)
Feb 10, 2010 79.55 79.98 78.88 79.52 3,829,421 -0.19(-0.23%)
Feb 09, 2010 79.64 80.38 78.99 79.71 6,717,536 +1.02(+1.30%)
Feb 08, 2010 79.33 79.76 78.63 78.69 4,406,561 -0.61(-0.78%)
Feb 05, 2010 79.21 79.44 77.72 79.30 9,962,146 +0.17(+0.22%)
Feb 04, 2010 81.00 81.03 79.11 79.13 7,557,679 -2.56(-3.14%)
Feb 03, 2010 81.68 82.08 81.41 81.69 6,814,553 -0.35(-0.42%)
Feb 02, 2010 81.22 82.20 80.93 82.04 4,303,222 +1.29(+1.60%)
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.