Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 116.32 116.69 115.82 116.09 6,268,210 -0.73(-0.63%)
Sep 27, 2012 116.16 117.03 115.85 116.82 2,787,944 +1.11(+0.96%)
Sep 26, 2012 116.31 116.33 115.40 115.71 2,879,094 -0.67(-0.57%)
Sep 25, 2012 117.84 118.05 116.31 116.38 4,830,140 -1.17(-1.00%)
Sep 24, 2012 117.20 117.84 117.11 117.55 5,004,006 -0.12(-0.10%)
Sep 21, 2012 118.39 118.40 117.67 117.67 3,090,819 -0.13(-0.11%)
Sep 20, 2012 117.24 117.88 116.95 117.80 3,530,013 -0.05(-0.04%)
Sep 19, 2012 117.87 118.19 117.59 117.85 5,036,432 +0.09(+0.07%)
Sep 18, 2012 117.63 117.88 117.44 117.76 6,316,999 -0.11(-0.10%)
Sep 17, 2012 117.99 118.19 117.54 117.87 2,179,584 -0.37(-0.31%)
Sep 14, 2012 117.92 118.93 117.85 118.24 5,735,174 +0.44(+0.37%)
Sep 13, 2012 115.92 118.07 115.75 117.80 5,386,779 +1.83(+1.58%)
Sep 12, 2012 115.94 116.06 115.54 115.97 2,999,074 +0.46(+0.40%)
Sep 11, 2012 115.31 115.91 115.27 115.51 2,832,815 +0.29(+0.25%)
Sep 10, 2012 115.75 115.96 115.19 115.22 2,448,795 -0.72(-0.62%)
Sep 07, 2012 115.63 115.94 115.53 115.94 3,917,703 +0.52(+0.45%)
Sep 06, 2012 113.83 115.44 113.80 115.42 3,444,911 +2.30(+2.03%)
Sep 05, 2012 113.28 113.56 112.90 113.12 4,225,260 +0.16(+0.14%)
Sep 04, 2012 113.24 113.56 112.51 112.96 16,030,880 -0.48(-0.42%)
Aug 31, 2012 113.43 113.86 112.69 113.44 5,843,540 +0.64(+0.57%)
Aug 30, 2012 113.12 113.15 112.56 112.80 2,907,552 -0.82(-0.72%)
Aug 29, 2012 113.64 113.92 113.32 113.62 2,569,278 -0.01(-0.01%)
Aug 27, 2012 113.93 114.07 113.48 113.63 2,028,584 -0.05(-0.04%)
Aug 24, 2012 112.64 113.85 112.57 113.68 3,441,707 +0.73(+0.64%)
Aug 23, 2012 113.57 113.59 112.77 112.95 2,799,487 -0.91(-0.80%)
Aug 22, 2012 113.52 114.04 113.27 113.86 3,486,315 +0.02(+0.02%)
Aug 21, 2012 114.44 114.88 113.56 113.84 3,222,059 -0.37(-0.32%)
Aug 20, 2012 114.01 114.20 113.68 114.20 3,016,769 +0.03(+0.03%)
Aug 17, 2012 114.19 114.25 113.89 114.17 2,953,782 +0.18(+0.16%)
Aug 16, 2012 113.33 114.13 113.05 113.99 3,097,104 +0.80(+0.71%)
Aug 15, 2012 112.92 113.34 112.85 113.19 1,888,789 +0.13(+0.11%)
Aug 14, 2012 113.44 113.51 112.70 113.06 2,448,318 +0.06(+0.06%)
Aug 13, 2012 112.90 113.07 112.43 113.00 3,063,635 -0.05(-0.04%)
Aug 10, 2012 112.45 113.11 112.25 113.04 2,926,632 +0.14(+0.13%)
Aug 09, 2012 112.61 113.09 112.52 112.90 1,787,616 +0.07(+0.06%)
Aug 08, 2012 112.25 112.92 112.24 112.83 3,182,036 +0.16(+0.14%)
Aug 07, 2012 112.56 113.12 112.52 112.67 2,582,463 +0.57(+0.51%)
Aug 06, 2012 112.17 112.52 112.04 112.10 3,410,983 +0.26(+0.24%)
Aug 03, 2012 111.26 112.09 111.19 111.84 19,994,090 +2.14(+1.95%)
Aug 02, 2012 109.66 110.42 108.86 109.70 3,468,547 -0.77(-0.70%)
Aug 01, 2012 111.36 111.37 110.32 110.47 4,766,683 -0.23(-0.21%)
Jul 31, 2012 111.17 111.48 110.69 110.70 6,195,507 -0.63(-0.57%)
Jul 30, 2012 111.20 111.84 111.00 111.33 3,015,162 -0.07(-0.06%)
Jul 27, 2012 109.88 111.64 109.71 111.41 7,593,442 +2.13(+1.95%)
Jul 26, 2012 109.09 109.53 108.59 109.28 6,899,508 +1.74(+1.62%)
Jul 25, 2012 107.74 108.02 106.98 107.53 3,920,422 -0.04(-0.04%)
Jul 24, 2012 108.52 108.58 106.81 107.58 3,439,347 -0.90(-0.83%)
Jul 23, 2012 107.94 108.74 107.45 108.48 5,702,356 -1.07(-0.98%)
Jul 20, 2012 109.94 110.12 109.45 109.55 3,978,911 -1.02(-0.93%)
Jul 19, 2012 110.49 110.93 110.16 110.57 3,938,642 +0.22(+0.20%)
Jul 18, 2012 109.22 110.49 109.16 110.35 4,011,924 +0.89(+0.81%)
Jul 17, 2012 109.17 109.69 108.02 109.46 7,627,749 +0.73(+0.68%)
Jul 16, 2012 108.69 109.04 108.33 108.73 3,344,423 -0.25(-0.23%)
Jul 13, 2012 107.45 109.09 107.43 108.98 4,777,530 +1.82(+1.70%)
Jul 12, 2012 107.05 107.66 106.45 107.16 3,167,882 -0.50(-0.46%)
Jul 11, 2012 107.74 108.06 107.09 107.66 8,321,823 -0.04(-0.04%)
Jul 10, 2012 109.19 109.35 107.32 107.69 3,120,458 -0.92(-0.85%)
Jul 09, 2012 108.70 108.82 108.14 108.61 4,667,222 -0.09(-0.08%)
Jul 06, 2012 108.75 108.99 108.26 108.70 5,132,402 -1.11(-1.01%)
Jul 05, 2012 109.93 110.30 109.42 109.81 4,699,912 -0.50(-0.46%)
Jul 03, 2012 109.58 110.38 109.46 110.32 3,682,306 +0.74(+0.68%)
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.