Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 138.77 139.67 138.51 139.20 8,685,508 -0.78(-0.56%)
Sep 27, 2013 139.90 140.15 139.61 139.99 3,326,277 -0.60(-0.43%)
Sep 26, 2013 140.32 141.01 140.09 140.59 4,296,508 +0.44(+0.31%)
Sep 25, 2013 140.58 140.80 139.97 140.15 10,223,122 -0.40(-0.29%)
Sep 24, 2013 140.79 141.31 140.23 140.56 5,032,824 -0.31(-0.22%)
Sep 23, 2013 141.29 141.40 140.38 140.87 6,323,570 -0.59(-0.42%)
Sep 20, 2013 142.79 142.80 141.37 141.46 4,499,724 -1.07(-0.75%)
Sep 19, 2013 143.10 143.16 142.32 142.53 4,629,250 -0.19(-0.13%)
Sep 18, 2013 141.02 143.09 140.67 142.72 6,342,419 +1.66(+1.17%)
Sep 17, 2013 140.57 141.09 140.57 141.06 5,074,104 +0.57(+0.40%)
Sep 16, 2013 141.14 141.16 140.22 140.50 4,430,851 +0.92(+0.66%)
Sep 13, 2013 139.47 139.72 139.14 139.58 5,133,457 +0.20(+0.14%)
Sep 12, 2013 139.63 139.81 139.13 139.38 7,085,761 -0.29(-0.21%)
Sep 11, 2013 139.05 139.68 138.81 139.67 4,058,738 +0.47(+0.34%)
Sep 10, 2013 139.04 139.26 138.74 139.20 3,959,710 +0.96(+0.69%)
Sep 09, 2013 137.26 138.29 137.23 138.24 3,718,873 +1.36(+1.00%)
Sep 06, 2013 137.29 137.67 135.62 136.88 4,637,419 +0.11(+0.08%)
Sep 05, 2013 136.75 137.18 136.65 136.77 4,038,474 +0.14(+0.10%)
Sep 04, 2013 135.57 136.88 135.33 136.63 4,272,622 +1.12(+0.83%)
Sep 03, 2013 136.21 136.51 134.97 135.51 3,615,287 +0.67(+0.50%)
Aug 30, 2013 135.64 135.64 134.53 134.84 4,869,624 -0.52(-0.39%)
Aug 29, 2013 134.81 136.06 134.72 135.36 4,511,833 +0.24(+0.18%)
Aug 28, 2013 134.61 135.61 134.43 135.12 6,855,465 +0.46(+0.34%)
Aug 27, 2013 135.52 136.02 134.56 134.66 6,365,938 -2.21(-1.61%)
Aug 26, 2013 137.53 137.94 136.81 136.87 2,555,011 -0.54(-0.39%)
Aug 23, 2013 137.31 137.55 136.68 137.41 4,031,016 +0.52(+0.38%)
Aug 22, 2013 135.94 138.27 135.94 136.90 6,080,753 +1.23(+0.91%)
Aug 21, 2013 136.13 136.88 135.38 135.66 6,808,180 -0.84(-0.62%)
Aug 20, 2013 136.07 137.01 135.93 136.51 7,096,375 +0.65(+0.48%)
Aug 19, 2013 136.58 137.03 135.85 135.86 4,432,360 -0.88(-0.64%)
Aug 16, 2013 136.91 137.38 136.50 136.74 5,083,547 -0.42(-0.30%)
Aug 15, 2013 138.00 138.00 136.94 137.16 4,159,305 -2.00(-1.44%)
Aug 14, 2013 139.76 139.99 139.10 139.16 3,473,328 -0.75(-0.53%)
Aug 13, 2013 139.66 140.09 138.85 139.91 2,494,923 +0.50(+0.36%)
Aug 12, 2013 138.90 139.60 138.84 139.41 2,703,941 -0.21(-0.15%)
Aug 09, 2013 139.82 140.24 139.13 139.62 3,494,110 -0.38(-0.27%)
Aug 08, 2013 140.18 140.31 139.29 140.00 3,669,599 +0.48(+0.35%)
Aug 07, 2013 139.52 139.68 138.97 139.52 3,968,446 -0.55(-0.39%)
Aug 06, 2013 140.50 140.59 139.65 140.07 3,018,566 -0.75(-0.53%)
Aug 05, 2013 140.65 140.96 140.46 140.81 2,154,124 -0.14(-0.10%)
Aug 02, 2013 140.41 140.97 140.22 140.96 4,312,071 +0.26(+0.18%)
Aug 01, 2013 140.15 140.84 140.09 140.70 4,435,760 +1.64(+1.18%)
Jul 31, 2013 139.31 140.04 138.94 139.06 6,684,727 +0.05(+0.04%)
Jul 30, 2013 139.45 139.58 138.68 139.01 4,252,860 -0.03(-0.02%)
Jul 29, 2013 139.10 139.40 138.62 139.04 4,265,578 -0.41(-0.29%)
Jul 26, 2013 138.71 139.49 138.12 139.45 5,553,630 +0.19(+0.14%)
Jul 25, 2013 138.72 139.41 138.48 139.26 7,164,640 +0.26(+0.19%)
Jul 24, 2013 140.01 140.05 138.68 139.00 5,772,622 -0.49(-0.35%)
Jul 23, 2013 140.04 140.05 139.40 139.49 6,787,179 -0.29(-0.21%)
Jul 22, 2013 139.54 139.97 139.37 139.77 4,033,668 +0.22(+0.16%)
Jul 19, 2013 138.96 139.55 138.77 139.55 5,088,985 +0.32(+0.23%)
Jul 18, 2013 138.76 139.57 138.69 139.23 5,425,300 +0.79(+0.57%)
Jul 17, 2013 138.67 138.85 138.34 138.44 3,355,980 +0.29(+0.21%)
Jul 16, 2013 138.74 138.82 137.77 138.15 6,247,013 -0.58(-0.42%)
Jul 15, 2013 138.49 138.85 138.26 138.73 4,052,918 +0.62(+0.45%)
Jul 12, 2013 138.03 138.40 137.81 138.12 4,212,016 -0.05(-0.04%)
Jul 11, 2013 137.77 138.19 137.32 138.17 5,082,079 +1.97(+1.44%)
Jul 10, 2013 136.02 136.66 135.74 136.20 7,566,023 +0.06(+0.04%)
Jul 09, 2013 136.01 136.33 135.59 136.14 5,498,385 +0.97(+0.72%)
Jul 08, 2013 135.11 135.54 134.87 135.17 5,673,821 +0.74(+0.55%)
Jul 05, 2013 133.95 134.45 132.98 134.43 6,025,300 +1.47(+1.10%)
Jul 03, 2013 132.29 133.35 132.10 132.97 3,918,942 +0.14(+0.10%)
Jul 02, 2013 132.81 133.79 132.31 132.83 7,938,215 -0.21(-0.16%)
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.