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 (%)
Sep 28, 2012 116.78 117.15 116.27 116.55 6,243,715 -0.73(-0.63%)
Sep 27, 2012 116.62 117.49 116.30 117.28 2,777,049 +1.11(+0.96%)
Sep 26, 2012 116.76 116.79 115.85 116.17 2,867,844 -0.67(-0.57%)
Sep 25, 2012 118.30 118.51 116.76 116.83 4,811,265 -1.18(-1.00%)
Sep 24, 2012 117.66 118.30 117.57 118.02 4,984,438 -0.12(-0.10%)
Sep 21, 2012 118.86 118.87 118.14 118.14 3,078,733 -0.13(-0.11%)
Sep 20, 2012 117.70 118.34 117.41 118.26 3,516,209 -0.05(-0.04%)
Sep 19, 2012 118.34 118.65 118.05 118.31 5,016,737 +0.09(+0.07%)
Sep 18, 2012 118.10 118.34 117.90 118.22 6,292,296 -0.11(-0.10%)
Sep 17, 2012 118.46 118.66 118.00 118.34 2,171,061 -0.37(-0.31%)
Sep 14, 2012 118.39 119.40 118.31 118.71 5,712,747 +0.44(+0.37%)
Sep 13, 2012 116.38 118.53 116.20 118.26 5,365,715 +1.84(+1.58%)
Sep 12, 2012 116.39 116.51 115.99 116.43 2,987,347 +0.47(+0.40%)
Sep 11, 2012 115.76 116.36 115.72 115.96 2,821,738 +0.29(+0.25%)
Sep 10, 2012 116.21 116.42 115.65 115.67 2,439,219 -0.72(-0.62%)
Sep 07, 2012 116.08 116.39 115.98 116.39 3,902,383 +0.52(+0.45%)
Sep 06, 2012 114.28 115.89 114.25 115.87 3,431,440 +2.30(+2.03%)
Sep 05, 2012 113.72 114.00 113.34 113.57 4,208,738 +0.16(+0.14%)
Sep 04, 2012 113.69 114.01 112.95 113.41 15,968,192 -0.48(-0.42%)
Aug 31, 2012 113.87 114.31 113.13 113.89 5,820,689 +0.64(+0.57%)
Aug 30, 2012 113.57 113.59 113.00 113.25 2,896,183 -0.82(-0.72%)
Aug 29, 2012 114.09 114.37 113.76 114.07 2,559,231 -0.01(-0.01%)
Aug 27, 2012 114.38 114.52 113.92 114.07 2,020,651 -0.05(-0.04%)
Aug 24, 2012 113.08 114.30 113.02 114.12 3,428,248 +0.73(+0.64%)
Aug 23, 2012 114.02 114.03 113.22 113.39 2,788,539 -0.92(-0.80%)
Aug 22, 2012 113.97 114.48 113.71 114.31 3,472,682 +0.02(+0.02%)
Aug 21, 2012 114.89 115.33 114.01 114.28 3,209,460 -0.37(-0.32%)
Aug 20, 2012 114.46 114.65 114.13 114.65 3,004,972 +0.03(+0.03%)
Aug 17, 2012 114.64 114.70 114.34 114.62 2,942,231 +0.19(+0.16%)
Aug 16, 2012 113.78 114.58 113.50 114.44 3,084,993 +0.80(+0.71%)
Aug 15, 2012 113.36 113.78 113.30 113.63 1,881,403 +0.13(+0.11%)
Aug 14, 2012 113.88 113.95 113.14 113.50 2,438,744 +0.06(+0.06%)
Aug 13, 2012 113.34 113.51 112.87 113.44 3,051,655 -0.05(-0.04%)
Aug 10, 2012 112.89 113.56 112.69 113.49 2,915,188 +0.14(+0.13%)
Aug 09, 2012 113.06 113.54 112.96 113.34 1,780,626 +0.07(+0.06%)
Aug 08, 2012 112.69 113.36 112.68 113.27 3,169,593 +0.16(+0.14%)
Aug 07, 2012 113.00 113.57 112.96 113.11 2,572,365 +0.57(+0.51%)
Aug 06, 2012 112.61 112.96 112.48 112.54 3,397,645 +0.27(+0.24%)
Aug 03, 2012 111.70 112.53 111.63 112.28 19,915,906 +2.14(+1.95%)
Aug 02, 2012 110.09 110.86 109.29 110.13 3,454,984 -0.77(-0.69%)
Aug 01, 2012 111.79 111.81 110.75 110.90 4,748,043 -0.23(-0.21%)
Jul 31, 2012 111.61 111.92 111.12 111.14 6,171,280 -0.63(-0.57%)
Jul 30, 2012 111.63 112.28 111.43 111.77 3,003,371 -0.07(-0.07%)
Jul 27, 2012 110.31 112.08 110.14 111.84 7,563,748 +2.14(+1.95%)
Jul 26, 2012 109.52 109.96 109.02 109.71 6,872,528 +1.75(+1.62%)
Jul 25, 2012 108.17 108.45 107.39 107.96 3,905,091 -0.04(-0.04%)
Jul 24, 2012 108.94 109.00 107.23 108.00 3,425,897 -0.91(-0.83%)
Jul 23, 2012 108.37 109.17 107.88 108.91 5,680,057 -1.08(-0.98%)
Jul 20, 2012 110.37 110.55 109.88 109.98 3,963,352 -1.03(-0.93%)
Jul 19, 2012 110.93 111.37 110.59 111.01 3,923,241 +0.22(+0.20%)
Jul 18, 2012 109.65 110.92 109.59 110.78 3,996,235 +0.89(+0.81%)
Jul 17, 2012 109.60 110.12 108.45 109.89 7,597,921 +0.74(+0.68%)
Jul 16, 2012 109.11 109.47 108.75 109.15 3,331,345 -0.26(-0.23%)
Jul 13, 2012 107.87 109.52 107.85 109.41 4,758,848 +1.83(+1.70%)
Jul 12, 2012 107.47 108.08 106.87 107.58 3,155,494 -0.50(-0.46%)
Jul 11, 2012 108.17 108.48 107.51 108.08 8,289,281 -0.04(-0.04%)
Jul 10, 2012 109.62 109.78 107.74 108.12 3,108,256 -0.92(-0.85%)
Jul 09, 2012 109.13 109.25 108.57 109.04 4,648,971 -0.09(-0.08%)
Jul 06, 2012 109.18 109.42 108.69 109.13 5,112,333 -1.12(-1.01%)
Jul 05, 2012 110.36 110.73 109.85 110.25 4,681,533 -0.51(-0.46%)
Jul 03, 2012 110.01 110.81 109.89 110.75 3,667,907 +0.75(+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.