Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 85.32 85.74 84.30 85.32 5,930,262 +0.02(+0.03%)
Jul 29, 2010 86.27 86.49 84.64 85.30 3,413,206 -0.42(-0.49%)
Jul 28, 2010 86.10 86.35 85.45 85.72 2,335 -0.56(-0.65%)
Jul 27, 2010 86.80 86.84 85.95 86.28 648 -0.04(-0.04%)
Jul 26, 2010 85.57 86.38 85.29 86.32 3,924,419 +0.93(+1.08%)
Jul 23, 2010 84.52 85.52 84.27 85.39 2,910,924 +0.72(+0.86%)
Jul 22, 2010 83.80 85.04 83.78 84.67 4,553,155 +1.81(+2.19%)
Jul 21, 2010 84.34 84.38 82.48 82.86 7,102,994 -1.06(-1.26%)
Jul 20, 2010 81.90 83.97 81.86 83.91 1,427 +0.94(+1.13%)
Jul 19, 2010 82.82 83.25 82.18 82.98 2,031,778 +0.46(+0.56%)
Jul 16, 2010 82.52 84.45 82.35 82.52 3,839,254 -1.77(-2.09%)
Jul 15, 2010 84.78 85.13 83.68 84.28 4,070,034 -0.54(-0.64%)
Jul 14, 2010 84.54 85.14 84.21 84.82 129 -0.03(-0.04%)
Jul 13, 2010 84.43 85.16 84.28 84.85 2,724 +1.28(+1.53%)
Jul 12, 2010 83.23 83.72 82.91 83.57 8,905,391 +0.08(+0.10%)
Jul 09, 2010 83.49 83.51 82.72 83.49 2,740,419 +0.60(+0.73%)
Jul 08, 2010 82.76 82.98 81.95 82.89 389 +0.77(+0.94%)
Jul 07, 2010 79.77 82.18 79.70 82.12 4,208,371 +2.53(+3.17%)
Jul 06, 2010 80.17 80.74 78.82 79.59 2,010 +0.50(+0.63%)
Jul 02, 2010 79.09 79.99 78.61 79.09 4,858,694 -0.29(-0.36%)
Jul 01, 2010 79.81 80.04 78.24 79.37 10,043,183 -0.38(-0.47%)
Jun 30, 2010 80.40 81.13 79.59 79.75 3,016 -0.65(-0.81%)
Jun 29, 2010 82.02 82.05 80.11 80.40 518 -3.06(-3.67%)
Jun 25, 2010 83.46 83.85 82.59 83.46 7,326,727 +0.33(+0.40%)
Jun 24, 2010 84.07 84.17 82.88 83.13 259 -1.34(-1.59%)
Jun 23, 2010 84.84 85.12 83.93 84.47 6,558,341 -0.30(-0.35%)
Jun 22, 2010 84.76 86.55 84.64 84.76 5,343,100 -1.39(-1.61%)
Jun 21, 2010 87.50 87.56 85.71 86.15 5,559,761 -0.26(-0.30%)
Jun 18, 2010 86.41 86.73 86.16 86.41 6,072,033 +0.08(+0.09%)
Jun 17, 2010 86.46 86.47 85.52 86.34 14,308 +0.15(+0.18%)
Jun 16, 2010 85.78 86.55 85.62 86.18 6,764,363 -0.01(-0.01%)
Jun 15, 2010 84.89 86.30 84.76 86.19 6,068 +1.87(+2.22%)
Jun 14, 2010 85.09 85.54 84.22 84.32 6,026,994 -0.08(-0.10%)
Jun 11, 2010 84.07 84.50 83.24 84.40 4,460,637 +0.34(+0.40%)
Jun 10, 2010 83.04 84.13 82.90 84.07 4,561 +2.48(+3.04%)
Jun 09, 2010 82.55 83.33 81.34 81.59 11,271,932 -0.41(-0.51%)
Jun 08, 2010 81.26 82.23 80.55 82.00 3,556 +0.77(+0.95%)
Jun 07, 2010 82.53 82.81 81.13 81.23 5,672,039 -0.99(-1.21%)
Jun 04, 2010 82.22 84.14 81.96 82.22 8,117,659 -2.99(-3.51%)
Jun 03, 2010 85.20 85.48 84.37 85.21 5,411,509 +0.29(+0.34%)
Jun 02, 2010 83.21 84.94 82.85 84.92 6,906 +2.16(+2.62%)
Jun 01, 2010 83.42 84.63 82.65 82.75 3,028 -1.43(-1.70%)
May 28, 2010 84.18 85.19 83.80 84.18 7,970,015 -1.09(-1.28%)
May 27, 2010 84.08 85.29 83.77 85.27 9,310,431 +2.81(+3.41%)
May 26, 2010 83.54 84.27 82.25 82.46 45,089 -0.54(-0.65%)
May 25, 2010 80.91 83.03 80.37 83.00 12,511 +0.07(+0.08%)
May 24, 2010 83.52 84.20 82.85 82.93 6,161,033 -1.02(-1.22%)
May 21, 2010 81.51 84.19 81.32 83.95 8,814,414 +1.13(+1.36%)
May 20, 2010 83.20 84.57 82.73 82.82 6,130 -3.23(-3.75%)
May 19, 2010 86.06 86.81 84.97 86.05 6,409,855 -0.51(-0.59%)
May 18, 2010 88.42 88.69 86.24 86.56 9,389 -1.14(-1.30%)
May 17, 2010 87.90 88.15 86.04 87.70 6,040,489 +0.01(+0.01%)
May 14, 2010 87.70 88.78 86.89 87.70 8,044,345 -1.60(-1.80%)
May 13, 2010 90.22 90.59 89.21 89.30 5,133,450 -1.07(-1.19%)
May 12, 2010 89.51 90.53 89.37 90.37 7,594,355 +1.24(+1.39%)
May 11, 2010 89.88 90.34 88.99 89.14 2,997 -0.27(-0.30%)
May 10, 2010 88.81 89.49 88.45 89.41 9,376,844 +3.88(+4.53%)
May 07, 2010 86.72 87.57 84.37 85.53 15,823,656 -1.47(-1.68%)
May 06, 2010 87.05 90.16 67.85 87.00 3,758 -2.48(-2.77%)
May 05, 2010 89.96 90.68 89.47 89.48 7,221,139 -1.04(-1.15%)
May 04, 2010 91.64 91.64 90.02 90.52 6,073,219 -2.15(-2.32%)
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.