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 (%)
Jan 30, 2009 62.50 62.68 60.43 60.86 0 -1.29(-2.08%)
Jan 29, 2009 63.34 63.49 62.10 62.15 7,278,678 -2.08(-3.23%)
Jan 28, 2009 63.53 64.65 63.27 64.22 8,507,669 +2.07(+3.33%)
Jan 27, 2009 61.84 62.58 61.44 62.15 6,830,972 +0.62(+1.00%)
Jan 26, 2009 61.47 62.75 60.88 61.54 8,408,996 +0.50(+0.82%)
Jan 23, 2009 59.48 61.74 59.24 61.04 10,525,868 +0.15(+0.24%)
Jan 22, 2009 60.60 61.77 59.68 60.89 11,460,484 -0.90(-1.46%)
Jan 21, 2009 60.29 61.93 59.18 61.80 7,400,988 +2.57(+4.35%)
Jan 20, 2009 61.93 62.12 59.16 59.22 8,741,000 -3.29(-5.27%)
Jan 16, 2009 63.12 63.19 61.06 62.51 0 +0.39(+0.63%)
Jan 15, 2009 61.83 62.67 60.09 62.13 10,032,366 +0.13(+0.21%)
Jan 14, 2009 62.96 63.03 61.54 61.99 6,750,615 -2.02(-3.16%)
Jan 13, 2009 63.76 64.51 63.39 64.02 6,375,151 +0.05(+0.08%)
Jan 12, 2009 65.30 65.37 63.54 63.97 4,577,570 -1.50(-2.30%)
Jan 09, 2009 67.03 67.11 65.29 65.47 3,824,497 -1.47(-2.19%)
Jan 08, 2009 66.26 66.94 65.92 66.94 5,409,276 +0.29(+0.44%)
Jan 07, 2009 67.56 67.82 66.32 66.64 5,952,571 -2.02(-2.94%)
Jan 06, 2009 68.89 69.42 68.14 68.66 8,716,671 +0.43(+0.63%)
Jan 05, 2009 68.09 68.83 67.54 68.23 8,663,017 -0.18(-0.26%)
Jan 02, 2009 66.56 68.70 66.09 68.40 0 +2.16(+3.27%)
Jan 01, 2009 65.54 66.90 65.35 66.24 0 +0.00(+0.00%)
Dec 31, 2008 65.54 66.90 65.35 66.24 11,384,213 +0.86(+1.31%)
Dec 30, 2008 64.38 65.48 64.05 65.38 6,521,234 +1.39(+2.17%)
Dec 29, 2008 64.16 64.19 62.94 64.00 4,516,529 -0.11(-0.17%)
Dec 26, 2008 64.18 64.18 63.61 64.11 2,114,313 +0.40(+0.63%)
Dec 24, 2008 63.61 63.88 63.25 63.70 2,361,216 -0.09(-0.14%)
Dec 23, 2008 64.91 65.15 63.58 63.79 6,978,361 -0.78(-1.22%)
Dec 22, 2008 65.70 65.70 63.34 64.58 7,241,249 -0.87(-1.33%)
Dec 19, 2008 65.99 66.96 65.28 65.45 6,870,624 -0.18(-0.27%)
Dec 18, 2008 67.17 67.38 64.82 65.62 9,162,257 -1.22(-1.83%)
Dec 17, 2008 66.77 67.93 66.20 66.85 8,880,225 -0.67(-0.99%)
Dec 16, 2008 64.97 67.63 64.83 67.52 9,327,533 +3.18(+4.94%)
Dec 15, 2008 65.38 65.53 63.40 64.34 6,778,389 -0.70(-1.07%)
Dec 12, 2008 62.90 65.32 62.59 65.04 9,132,175 +0.34(+0.52%)
Dec 11, 2008 65.81 66.89 64.21 64.70 8,770,253 -1.72(-2.60%)
Dec 10, 2008 66.43 67.15 65.41 66.42 9,070,202 +0.67(+1.03%)
Dec 09, 2008 66.42 67.71 65.40 65.75 11,759,067 -1.23(-1.84%)
Dec 08, 2008 66.44 67.91 66.01 66.98 11,208,077 +2.28(+3.53%)
Dec 05, 2008 61.45 65.01 60.44 64.70 24,910,724 +2.30(+3.69%)
Dec 04, 2008 63.24 64.71 61.53 62.40 22,876,548 -1.91(-2.97%)
Dec 03, 2008 61.94 64.54 61.09 64.30 18,292,142 +1.61(+2.56%)
Dec 02, 2008 61.36 62.82 60.44 62.70 25,995,390 +2.38(+3.94%)
Dec 01, 2008 64.30 64.33 60.23 60.32 22,344,958 -5.78(-8.74%)
Nov 28, 2008 65.10 66.23 65.04 66.10 7,637,941 +0.66(+1.01%)
Nov 26, 2008 61.95 65.52 61.91 65.44 18,865,034 +2.17(+3.43%)
Nov 25, 2008 64.17 64.30 61.59 63.27 27,875,148 +1.00(+1.61%)
Nov 24, 2008 60.23 63.94 59.66 62.26 23,446,714 +3.24(+5.49%)
Nov 21, 2008 56.92 59.16 54.64 59.02 21,790,792 +3.29(+5.90%)
Nov 20, 2008 58.91 60.61 55.16 55.74 24,600,316 -3.95(-6.62%)
Nov 19, 2008 63.13 63.82 59.47 59.69 14,470,242 -3.57(-5.65%)
Nov 18, 2008 62.59 63.93 60.94 63.26 11,638,183 +0.57(+0.91%)
Nov 17, 2008 63.42 65.06 62.58 62.69 11,475,126 -1.66(-2.59%)
Nov 14, 2008 65.70 67.66 64.11 64.36 12,499,649 -2.88(-4.28%)
Nov 13, 2008 63.28 67.35 60.34 67.23 18,026,164 +4.29(+6.82%)
Nov 12, 2008 64.84 65.37 62.66 62.94 10,438,847 -3.21(-4.86%)
Nov 11, 2008 66.73 67.62 65.16 66.15 10,534,827 -1.67(-2.47%)
Nov 10, 2008 69.91 70.19 66.82 67.82 6,953,345 -0.56(-0.83%)
Nov 07, 2008 67.39 68.66 66.79 68.39 9,482,430 +1.72(+2.57%)
Nov 06, 2008 69.49 70.11 66.23 66.67 11,356,115 -3.64(-5.17%)
Nov 05, 2008 72.91 73.64 69.87 70.31 8,887,804 -3.51(-4.76%)
Nov 04, 2008 72.78 74.13 72.20 73.82 7,364,015 +2.68(+3.76%)
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.