Skip to main content

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

525.80 +0.08 (+0.02%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 87.26 88.54 86.87 87.26 6,157,728 -0.26(-0.30%)
Sep 29, 2010 87.51 87.88 87.20 87.52 2,490,394 -0.22(-0.25%)
Sep 28, 2010 87.52 87.97 86.56 87.74 2,164 +0.39(+0.44%)
Sep 27, 2010 87.87 87.92 87.31 87.35 3,596,850 -0.40(-0.46%)
Sep 24, 2010 87.00 87.85 86.91 87.76 2,976,485 +2.19(+2.56%)
Sep 23, 2010 85.53 86.44 85.31 85.57 663 -0.71(-0.82%)
Sep 22, 2010 86.56 87.02 86.02 86.28 5,021,661 -0.38(-0.44%)
Sep 21, 2010 86.94 87.32 86.32 86.66 325 -0.21(-0.24%)
Sep 20, 2010 85.83 87.04 85.64 86.87 4,489,691 +1.37(+1.60%)
Sep 17, 2010 85.50 86.04 85.31 85.50 2,731,297 -0.04(-0.04%)
Sep 15, 2010 84.97 85.62 84.71 85.54 3,905,116 +0.32(+0.37%)
Sep 14, 2010 85.12 85.70 84.78 85.22 2,962,908 -0.07(-0.08%)
Sep 13, 2010 85.16 85.43 84.83 85.29 2,606,196 +0.93(+1.10%)
Sep 10, 2010 84.06 84.42 83.86 84.36 2,374,591 +0.47(+0.57%)
Sep 09, 2010 84.46 84.47 83.68 83.89 2,124,830 +0.40(+0.48%)
Sep 08, 2010 83.09 83.84 83.07 83.49 5,331,099 +0.51(+0.62%)
Sep 07, 2010 83.49 83.57 82.86 82.98 1,326 -0.90(-1.08%)
Sep 03, 2010 83.61 83.94 83.16 83.88 3,877,924 +1.08(+1.30%)
Sep 02, 2010 82.22 82.82 82.06 82.80 1,857 +0.78(+0.95%)
Sep 01, 2010 80.74 82.14 80.68 82.03 4,587,121 +2.37(+2.98%)
Aug 31, 2010 79.55 80.16 79.03 79.65 28,407 -0.08(-0.09%)
Aug 30, 2010 80.62 80.85 79.73 79.73 2,550,475 -1.09(-1.34%)
Aug 27, 2010 79.53 80.90 78.87 80.81 8,385,882 +0.77(+0.96%)
Aug 26, 2010 80.35 80.60 79.33 80.04 5,174 -0.07(-0.09%)
Aug 25, 2010 79.40 80.42 78.88 80.12 3,921,509 +0.26(+0.33%)
Aug 24, 2010 80.10 80.47 79.41 79.85 175 -1.17(-1.44%)
Aug 23, 2010 81.70 82.12 80.99 81.02 3,176,163 -0.30(-0.37%)
Aug 20, 2010 81.35 81.45 80.75 81.33 3,306,927 -0.30(-0.37%)
Aug 19, 2010 82.59 82.81 81.26 81.63 796 -1.40(-1.69%)
Aug 18, 2010 82.84 83.47 82.38 83.03 1,459 +0.14(+0.17%)
Aug 17, 2010 82.56 83.48 82.35 82.89 3,445,346 +0.99(+1.21%)
Aug 16, 2010 81.37 82.13 81.08 81.90 3,057,538 -0.02(-0.03%)
Aug 13, 2010 81.92 82.40 81.83 81.92 4,259,603 -0.23(-0.28%)
Aug 12, 2010 81.43 82.45 81.39 82.15 4,040,012 -0.53(-0.64%)
Aug 11, 2010 83.71 83.71 82.54 82.68 1,336,549 -2.35(-2.77%)
Aug 10, 2010 84.74 85.43 84.24 85.03 265 -0.43(-0.50%)
Aug 09, 2010 85.42 85.61 84.96 85.46 1,800,501 +0.46(+0.54%)
Aug 06, 2010 85.00 85.14 83.90 85.00 5,055,659 -0.36(-0.42%)
Aug 05, 2010 84.92 85.39 84.78 85.37 2,537,887 -0.10(-0.11%)
Aug 04, 2010 85.12 85.55 84.84 85.46 663 +0.61(+0.72%)
Aug 03, 2010 85.07 85.29 84.60 84.85 1,061 -0.41(-0.49%)
Aug 02, 2010 84.69 85.42 84.37 85.27 4,271,577 +1.84(+2.20%)
Jul 30, 2010 83.43 83.84 82.42 83.43 6,064,967 +0.02(+0.03%)
Jul 29, 2010 84.36 84.57 82.76 83.41 3,490,737 -0.41(-0.49%)
Jul 28, 2010 84.19 84.43 83.56 83.81 2,388 -0.55(-0.65%)
Jul 27, 2010 84.88 84.91 84.04 84.36 663 -0.04(-0.04%)
Jul 26, 2010 83.67 84.46 83.40 84.40 4,013,562 +0.90(+1.08%)
Jul 23, 2010 82.64 83.62 82.40 83.50 2,977,046 +0.71(+0.86%)
Jul 22, 2010 81.94 83.15 81.92 82.79 4,656,580 +1.77(+2.19%)
Jul 21, 2010 82.46 82.51 80.65 81.02 7,264,337 -1.03(-1.26%)
Jul 20, 2010 80.08 82.11 80.04 82.05 1,459 +0.91(+1.13%)
Jul 19, 2010 80.98 81.41 80.35 81.13 2,077,930 +0.45(+0.56%)
Jul 16, 2010 80.68 82.58 80.52 80.68 3,926,462 -1.73(-2.09%)
Jul 15, 2010 82.90 83.24 81.82 82.41 4,162,485 -0.53(-0.64%)
Jul 14, 2010 82.67 83.25 82.34 82.94 132 -0.03(-0.04%)
Jul 13, 2010 82.55 83.27 82.40 82.97 2,786 +1.25(+1.53%)
Jul 12, 2010 81.39 81.86 81.07 81.72 9,107,676 +0.08(+0.10%)
Jul 09, 2010 81.63 81.66 80.88 81.63 2,802,667 +0.59(+0.73%)
Jul 08, 2010 80.92 81.14 80.13 81.05 398 +0.76(+0.94%)
Jul 07, 2010 77.99 80.35 77.93 80.29 4,303,963 +2.47(+3.17%)
Jul 06, 2010 78.39 78.94 77.07 77.82 2,056 +0.49(+0.63%)
Jul 02, 2010 77.33 78.21 76.86 77.33 4,969,059 -0.28(-0.36%)
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.