Skip to main content

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

525.81 +0.09 (+0.02%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 103.04 103.86 102.94 103.70 5,031,323 +0.94(+0.91%)
Jun 29, 2011 102.28 102.88 101.95 102.76 4,768,108 +0.93(+0.92%)
Jun 28, 2011 100.94 101.86 100.80 101.83 4,153,526 +1.31(+1.30%)
Jun 27, 2011 99.72 100.93 99.54 100.52 4,246,993 +0.84(+0.84%)
Jun 24, 2011 100.81 100.88 99.52 99.68 6,265,384 -1.14(-1.13%)
Jun 23, 2011 99.92 100.88 99.17 100.83 7,014,178 +0.16(+0.16%)
Jun 22, 2011 100.98 101.56 100.61 100.67 4,279,999 -0.61(-0.61%)
Jun 21, 2011 100.42 101.48 100.32 101.28 4,064,287 +1.33(+1.33%)
Jun 20, 2011 99.83 100.11 99.70 99.95 2,108,457 +0.54(+0.55%)
Jun 17, 2011 100.08 100.09 99.09 99.41 3,062,705 +0.32(+0.32%)
Jun 16, 2011 98.95 99.64 98.37 99.09 4,285,377 +0.18(+0.18%)
Jun 15, 2011 99.86 100.16 98.65 98.91 5,136,332 -1.79(-1.77%)
Jun 14, 2011 100.32 101.04 100.31 100.70 2,062,085 +1.25(+1.26%)
Jun 13, 2011 99.54 99.84 98.93 99.45 2,364,965 +0.08(+0.08%)
Jun 10, 2011 100.30 100.38 99.10 99.37 3,137,875 -1.38(-1.37%)
Jun 09, 2011 100.25 101.16 100.03 100.75 2,138,031 +0.75(+0.75%)
Jun 08, 2011 100.26 100.58 99.80 100.00 4,094,007 -0.41(-0.41%)
Jun 07, 2011 100.97 101.27 100.35 100.41 3,100,035 -0.09(-0.09%)
Jun 06, 2011 101.34 101.50 100.35 100.50 3,247,301 -1.07(-1.05%)
Jun 03, 2011 101.33 102.33 101.30 101.57 4,260,498 -1.20(-1.16%)
May 24, 2011 103.11 103.35 102.54 102.77 4,346,554 -0.04(-0.04%)
May 23, 2011 102.79 103.16 102.47 102.81 2,760,869 -1.26(-1.21%)
May 20, 2011 104.62 104.74 103.86 104.06 3,513,927 -0.78(-0.74%)
May 19, 2011 104.97 105.15 104.31 104.84 2,784,971 +0.20(+0.19%)
May 18, 2011 103.73 104.72 103.53 104.64 2,812,024 +0.95(+0.91%)
May 17, 2011 103.31 103.83 102.89 103.69 11,409,766 -0.02(-0.02%)
May 16, 2011 103.97 104.82 103.55 103.72 2,366,339 -0.67(-0.64%)
May 13, 2011 105.24 105.37 104.02 104.38 2,404,895 -0.79(-0.75%)
May 12, 2011 104.44 105.39 103.87 105.17 2,725,333 +0.46(+0.44%)
May 11, 2011 105.65 105.66 104.21 104.72 2,865,748 -1.09(-1.03%)
May 10, 2011 105.25 105.99 105.14 105.81 2,583,914 +0.90(+0.86%)
May 09, 2011 104.52 105.21 104.34 104.91 1,914,019 +0.44(+0.42%)
May 06, 2011 105.11 105.61 104.10 104.47 4,542,542 +0.37(+0.36%)
May 05, 2011 104.39 105.09 103.58 104.10 3,902,145 -0.89(-0.85%)
May 04, 2011 105.63 105.69 104.54 104.99 6,228,987 -0.71(-0.67%)
May 03, 2011 105.86 106.06 105.16 105.69 5,184,906 -0.42(-0.39%)
May 02, 2011 106.00 106.12 105.87 106.11 3,274,025 -0.16(-0.15%)
Apr 29, 2011 106.02 106.35 105.90 106.28 7,328,184 +0.29(+0.27%)
Apr 28, 2011 105.48 106.13 105.45 105.99 4,526,774 +0.36(+0.35%)
Apr 27, 2011 105.17 105.80 104.75 105.62 3,207,563 +0.67(+0.64%)
Apr 26, 2011 104.41 105.17 104.28 104.95 4,001,351 +0.87(+0.83%)
Apr 25, 2011 104.19 104.24 103.73 104.08 1,654,396 -0.08(-0.07%)
Apr 21, 2011 104.17 104.21 103.81 104.16 4,194,074 +0.46(+0.44%)
Apr 20, 2011 102.23 103.88 103.41 103.70 2,812,015 +1.47(+1.44%)
Apr 19, 2011 101.81 102.28 101.58 102.23 2,795,445 +0.56(+0.55%)
Apr 18, 2011 101.65 101.87 100.85 101.67 3,375,026 -1.21(-1.18%)
Apr 15, 2011 102.64 103.07 102.33 102.88 3,992,219 +0.44(+0.43%)
Apr 14, 2011 101.79 102.60 101.45 102.44 4,457,977 +0.09(+0.08%)
Apr 13, 2011 102.85 102.92 101.99 102.35 3,578,801 -0.01(-0.01%)
Apr 12, 2011 102.57 102.77 102.00 102.36 3,729,707 -0.79(-0.77%)
Apr 11, 2011 103.57 103.91 102.91 103.15 4,247,009 -0.30(-0.29%)
Apr 08, 2011 104.27 104.35 103.04 103.45 4,874,395 -0.37(-0.36%)
Apr 07, 2011 103.89 104.30 103.32 103.82 3,680,167 -0.24(-0.23%)
Apr 06, 2011 104.25 104.33 103.66 104.06 3,964,145 +0.34(+0.33%)
Apr 05, 2011 103.55 104.20 103.53 103.72 7,024,425 -0.12(-0.11%)
Apr 04, 2011 103.92 104.09 103.48 103.84 3,201,060 +0.15(+0.14%)
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.