Skip to main content

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

573.04 -1.15 (-0.20%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 84.17 85.18 83.79 84.17 7,970,942 -1.09(-1.28%)
May 27, 2010 84.07 85.28 83.76 85.26 9,311,515 +2.81(+3.41%)
May 26, 2010 83.53 84.26 82.24 82.45 45,094 -0.54(-0.65%)
May 25, 2010 80.90 83.02 80.36 82.99 12,513 +0.07(+0.08%)
May 24, 2010 83.51 84.19 82.84 82.92 6,161,750 -1.02(-1.22%)
May 21, 2010 81.50 84.18 81.31 83.94 8,815,440 +1.13(+1.36%)
May 20, 2010 83.19 84.56 82.72 82.81 6,130 -3.23(-3.75%)
May 19, 2010 86.05 86.79 84.96 86.04 6,410,600 -0.51(-0.59%)
May 18, 2010 88.41 88.68 86.23 86.55 9,390 -1.14(-1.30%)
May 17, 2010 87.89 88.14 86.03 87.69 6,041,192 +0.01(+0.01%)
May 14, 2010 87.68 88.77 86.88 87.68 8,045,281 -1.60(-1.80%)
May 13, 2010 90.21 90.58 89.20 89.29 5,134,048 -1.07(-1.19%)
May 12, 2010 89.50 90.52 89.36 90.36 7,595,239 +1.24(+1.39%)
May 11, 2010 89.87 90.33 88.98 89.13 2,997 -0.27(-0.30%)
May 10, 2010 88.80 89.48 88.44 89.40 9,377,935 +3.87(+4.53%)
May 07, 2010 86.71 87.56 84.36 85.52 15,825,497 -1.47(-1.68%)
May 06, 2010 87.04 90.15 67.84 86.99 3,758 -2.48(-2.77%)
May 05, 2010 89.95 90.67 89.46 89.47 7,221,980 -1.04(-1.15%)
May 04, 2010 91.63 91.63 90.01 90.51 6,073,926 -2.15(-2.32%)
May 03, 2010 91.88 92.89 91.76 92.66 3,080,771 +1.17(+1.27%)
Apr 30, 2010 93.04 93.14 91.43 91.49 5,986,523 -1.53(-1.64%)
Apr 29, 2010 92.47 93.22 92.43 93.02 3,685,211 +1.13(+1.23%)
Apr 28, 2010 91.64 92.11 91.05 91.89 6,990,974 +0.68(+0.75%)
Apr 27, 2010 92.87 93.35 91.03 91.21 130 -2.19(-2.34%)
Apr 26, 2010 93.81 93.99 93.33 93.39 4,524,954 -0.32(-0.34%)
Apr 23, 2010 93.11 93.80 92.86 93.72 4,059,717 +0.59(+0.63%)
Apr 22, 2010 92.26 93.27 91.71 93.12 4,284,066 +0.24(+0.26%)
Apr 21, 2010 93.10 93.31 92.38 92.89 2,653,637 -0.17(-0.18%)
Apr 20, 2010 92.81 93.12 92.50 93.06 8,601 +0.84(+0.91%)
Apr 19, 2010 91.61 92.32 91.21 92.22 4,686,234 +0.31(+0.33%)
Apr 16, 2010 93.05 93.19 91.42 91.91 9,893,391 -1.45(-1.55%)
Apr 15, 2010 93.12 93.54 93.10 93.36 4,150,715 +0.10(+0.11%)
Apr 14, 2010 92.59 93.28 92.43 93.26 2,738,704 +1.01(+1.09%)
Apr 13, 2010 92.07 92.39 91.60 92.26 2,582,740 +0.08(+0.09%)
Apr 12, 2010 92.15 92.39 92.04 92.17 2,472,235 +0.18(+0.19%)
Apr 09, 2010 91.62 92.06 91.45 92.00 3,035,540 +0.60(+0.65%)
Apr 08, 2010 90.81 91.58 90.52 91.40 4,443,236 +0.28(+0.30%)
Apr 07, 2010 91.45 91.66 90.69 91.12 4,895,005 -0.48(-0.53%)
Apr 06, 2010 91.18 91.80 91.06 91.61 3,152,323 +0.18(+0.19%)
Apr 05, 2010 91.02 91.48 90.77 91.43 2,296,564 +0.73(+0.80%)
Apr 01, 2010 90.69 90.70 90.70 90.70 6,790,339 +0.67(+0.74%)
Mar 31, 2010 90.01 90.46 89.77 90.03 6,226,150 -0.33(-0.37%)
Mar 30, 2010 90.43 90.69 89.99 90.36 4,657,138 +0.05(+0.05%)
Mar 29, 2010 90.20 90.48 90.05 90.32 3,486,245 +0.50(+0.56%)
Mar 26, 2010 89.98 90.39 89.40 89.82 5,076,109 +0.04(+0.04%)
Mar 25, 2010 90.59 90.92 89.70 89.78 4,313,982 -0.16(-0.18%)
Mar 24, 2010 90.05 90.33 89.76 89.94 10,073,386 -0.44(-0.49%)
Mar 23, 2010 89.89 90.45 89.58 90.39 3,416,902 +0.65(+0.72%)
Mar 22, 2010 88.77 89.91 88.72 89.74 4,554,355 +0.48(+0.54%)
Mar 19, 2010 90.03 90.03 88.93 89.26 5,057,753 -0.47(-0.52%)
Mar 18, 2010 89.76 89.90 89.38 89.72 8,832,551 -0.04(-0.04%)
Mar 17, 2010 89.49 90.06 89.47 89.76 3,354,866 +0.50(+0.57%)
Mar 16, 2010 88.77 89.32 88.54 89.26 5,058,597 +0.72(+0.81%)
Mar 15, 2010 88.03 88.60 87.99 88.54 3,336,072 +0.05(+0.06%)
Mar 12, 2010 88.87 88.91 88.29 88.48 3,381,710 -0.01(-0.01%)
Mar 11, 2010 87.95 88.51 87.66 88.49 2,416,847 +0.40(+0.45%)
Mar 10, 2010 87.78 88.36 87.71 88.09 4,993,719 +0.39(+0.44%)
Mar 09, 2010 87.33 88.14 87.28 87.70 3,711,806 +0.10(+0.11%)
Mar 08, 2010 87.61 87.79 87.46 87.61 3,037,879 +0.03(+0.03%)
Mar 05, 2010 86.94 87.65 86.70 87.57 3,851,606 +1.25(+1.44%)
Mar 04, 2010 86.18 86.47 85.87 86.33 3,214,395 +0.24(+0.28%)
Mar 03, 2010 86.25 86.59 85.88 86.09 4,567,464 +0.13(+0.15%)
Mar 02, 2010 86.15 86.41 85.85 85.96 6,450,963 +0.22(+0.26%)
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.