Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 70.35 70.59 69.24 69.76 6,279,495 -0.56(-0.80%)
Jun 29, 2009 69.87 70.41 69.50 70.32 4,651,929 +0.73(+1.05%)
Jun 26, 2009 69.62 69.98 69.25 69.59 10,030,006 -0.22(-0.31%)
Jun 25, 2009 68.87 69.91 68.76 69.81 6,375,777 +1.44(+2.11%)
Jun 24, 2009 68.41 69.10 67.98 68.36 4,661,539 +0.57(+0.84%)
Jun 23, 2009 67.90 68.19 67.40 67.79 7,503,538 +0.07(+0.10%)
Jun 22, 2009 69.13 69.16 67.72 67.73 8,060,989 -2.11(-3.03%)
Jun 19, 2009 70.22 70.33 69.44 69.84 4,348,459 +0.40(+0.57%)
Jun 18, 2009 69.18 69.91 68.86 69.44 3,714,618 +0.41(+0.59%)
Jun 17, 2009 69.14 69.64 68.52 69.04 7,468,986 -0.13(-0.18%)
Jun 16, 2009 70.30 70.37 69.07 69.16 7,783,367 -0.93(-1.33%)
Jun 15, 2009 70.87 70.91 69.72 70.10 3,934,468 -1.66(-2.32%)
Jun 12, 2009 71.19 71.76 70.92 71.76 3,347,064 +0.23(+0.33%)
Jun 11, 2009 71.41 72.51 71.37 71.53 3,875,741 +0.32(+0.44%)
Jun 10, 2009 72.02 72.05 70.31 71.21 4,144,373 -0.20(-0.27%)
Jun 09, 2009 71.42 71.77 70.94 71.41 4,612,841 +0.33(+0.47%)
Jun 08, 2009 70.68 71.74 70.20 71.07 4,322,076 -0.29(-0.40%)
Jun 05, 2009 72.07 72.17 70.76 71.36 7,821,667 +0.03(+0.04%)
Jun 04, 2009 70.91 71.41 70.39 71.33 4,464,896 +0.66(+0.94%)
Jun 03, 2009 70.96 71.01 69.98 70.67 9,016,688 -0.90(-1.26%)
Jun 02, 2009 71.25 71.95 71.04 71.57 6,432,848 +0.09(+0.12%)
Jun 01, 2009 70.64 71.79 70.48 71.48 5,125,660 +1.66(+2.38%)
May 29, 2009 68.96 69.96 68.41 69.82 9,341,940 +1.26(+1.84%)
May 28, 2009 68.19 68.88 67.20 68.55 5,391,602 +0.93(+1.38%)
May 27, 2009 68.98 69.20 67.54 67.62 6,698,010 -1.29(-1.87%)
May 26, 2009 66.64 69.05 66.62 68.91 6,386,698 +1.79(+2.67%)
May 22, 2009 67.48 67.89 66.90 67.12 7,135,588 -0.14(-0.20%)
May 21, 2009 67.46 67.74 66.58 67.25 5,315,166 -1.02(-1.50%)
May 20, 2009 69.37 70.00 68.20 68.28 7,624,628 -0.43(-0.62%)
May 19, 2009 68.79 69.37 68.52 68.70 5,513,703 -0.08(-0.12%)
May 18, 2009 67.53 68.87 67.42 68.79 4,339,614 +1.88(+2.81%)
May 15, 2009 67.43 67.89 66.48 66.91 6,120,250 -0.53(-0.79%)
May 14, 2009 66.97 67.97 66.77 67.44 6,263,492 +0.46(+0.69%)
May 13, 2009 67.67 67.89 66.75 66.98 8,214,202 -1.66(-2.41%)
May 12, 2009 69.10 69.25 67.78 68.64 6,417,424 -0.13(-0.19%)
May 11, 2009 69.18 69.45 68.67 68.76 7,194,098 -1.37(-1.95%)
May 08, 2009 69.46 70.31 68.97 70.13 6,158,146 +1.65(+2.41%)
May 07, 2009 70.20 70.25 68.11 68.49 10,037,673 -0.98(-1.41%)
May 06, 2009 69.15 69.55 68.35 69.46 8,444,197 +1.18(+1.73%)
May 05, 2009 68.33 68.58 67.78 68.28 7,632,629 -0.29(-0.42%)
May 04, 2009 66.82 68.60 66.67 68.57 4,683,523 +2.28(+3.44%)
May 01, 2009 65.97 66.53 65.41 66.29 4,829,271 +0.36(+0.55%)
Apr 30, 2009 66.79 67.14 65.59 65.93 14,002,699 +0.03(+0.04%)
Apr 29, 2009 65.27 66.64 65.11 65.90 5,891,762 +1.33(+2.06%)
Apr 28, 2009 64.09 65.31 63.94 64.57 6,594,947 -0.21(-0.33%)
Apr 27, 2009 64.63 65.62 64.51 64.78 6,101,580 -0.57(-0.87%)
Apr 24, 2009 64.91 65.85 64.66 65.35 5,387,798 +0.96(+1.48%)
Apr 23, 2009 63.89 64.44 63.08 64.39 7,135,164 +0.62(+0.98%)
Apr 22, 2009 63.58 65.12 63.41 63.77 12,014,859 -0.32(-0.50%)
Apr 21, 2009 62.46 64.21 62.42 64.09 8,777,827 +1.14(+1.80%)
Apr 20, 2009 64.54 64.61 62.85 62.96 4,230,029 -2.70(-4.11%)
Apr 17, 2009 65.48 66.10 64.97 65.66 5,136,494 +0.38(+0.59%)
Apr 16, 2009 64.81 65.72 63.94 65.27 5,628,658 +0.97(+1.51%)
Apr 15, 2009 63.21 64.42 63.04 64.30 5,241,439 +0.68(+1.08%)
Apr 14, 2009 64.14 64.68 63.42 63.62 6,945,627 -1.15(-1.78%)
Apr 13, 2009 64.06 65.25 63.79 64.77 5,357,560 +0.08(+0.12%)
Apr 09, 2009 63.87 64.70 63.61 64.69 6,325,641 +2.48(+3.99%)
Apr 08, 2009 61.90 62.55 61.51 62.21 6,107,990 +0.68(+1.10%)
Apr 07, 2009 61.99 62.33 61.48 61.54 6,795,861 -1.47(-2.33%)
Apr 06, 2009 62.87 63.20 62.07 63.00 6,712,900 -0.53(-0.83%)
Apr 03, 2009 62.96 63.56 62.35 63.53 9,063,985 +0.62(+0.98%)
Apr 02, 2009 62.65 63.81 62.40 62.91 13,424,515 +1.78(+2.92%)
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.