Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 105.18 105.77 104.10 104.94 10,843,683 -0.27(-0.26%)
May 30, 2012 105.87 105.90 105.01 105.21 2,860,994 -1.56(-1.46%)
May 29, 2012 106.37 106.95 106.03 106.77 2,691,205 +1.27(+1.20%)
May 25, 2012 105.81 106.08 105.26 105.50 2,931,841 -0.22(-0.21%)
May 24, 2012 105.94 106.07 104.95 105.73 3,616,894 +0.08(+0.07%)
May 23, 2012 104.83 105.78 103.83 105.65 3,185,381 +0.06(+0.06%)
May 22, 2012 105.66 106.40 104.88 105.58 3,399,091 +0.21(+0.20%)
May 21, 2012 103.93 105.43 103.78 105.38 4,322,424 +1.73(+1.67%)
May 18, 2012 104.92 105.10 103.47 103.64 4,854,419 -0.90(-0.86%)
May 17, 2012 106.10 106.23 104.46 104.54 4,900,604 -1.58(-1.49%)
May 16, 2012 106.96 107.45 106.07 106.12 6,850,415 -0.40(-0.37%)
May 15, 2012 107.03 107.66 106.33 106.52 5,759,659 -0.63(-0.59%)
May 14, 2012 107.28 107.84 106.94 107.14 5,750,498 -1.12(-1.04%)
May 11, 2012 107.96 109.32 107.92 108.27 3,909,737 -0.37(-0.34%)
May 10, 2012 109.16 109.29 108.41 108.63 2,953,303 +0.26(+0.24%)
May 09, 2012 107.91 109.10 107.41 108.38 5,525,112 -0.65(-0.60%)
May 08, 2012 108.84 109.24 107.77 109.03 3,924,019 -0.45(-0.41%)
May 07, 2012 109.03 109.87 108.97 109.48 2,423,953 +0.05(+0.04%)
May 04, 2012 110.65 110.75 109.37 109.43 2,705,471 -1.83(-1.65%)
May 03, 2012 112.10 112.17 111.02 111.26 2,809,447 -0.83(-0.74%)
May 02, 2012 111.73 112.19 111.39 112.09 2,635,480 -0.30(-0.26%)
May 01, 2012 111.63 113.15 111.54 112.39 9,867,063 +0.74(+0.66%)
Apr 30, 2012 111.92 112.00 111.43 111.65 5,900,660 -0.50(-0.45%)
Apr 27, 2012 112.31 112.45 111.68 112.15 3,585,734 +0.20(+0.18%)
Apr 26, 2012 110.95 112.08 110.88 111.95 3,072,048 +0.74(+0.67%)
Apr 25, 2012 110.76 111.21 110.66 111.21 3,846,918 +1.54(+1.41%)
Apr 24, 2012 109.38 109.94 109.29 109.67 2,857,524 +0.41(+0.37%)
Apr 23, 2012 109.07 109.35 108.58 109.26 3,100,359 -0.89(-0.81%)
Apr 20, 2012 110.49 110.89 110.14 110.15 2,299,965 +0.09(+0.09%)
Apr 19, 2012 110.72 111.14 109.48 110.06 4,695,256 -0.66(-0.60%)
Apr 18, 2012 110.61 111.08 110.53 110.72 3,291,078 -0.34(-0.30%)
Apr 17, 2012 110.09 111.30 109.99 111.05 2,917,224 +1.63(+1.49%)
Apr 16, 2012 110.11 110.24 109.09 109.42 4,682,978 -0.09(-0.08%)
Apr 13, 2012 110.59 110.60 109.44 109.51 3,111,230 -1.36(-1.23%)
Apr 12, 2012 109.54 110.94 109.47 110.87 4,112,724 +1.56(+1.43%)
Apr 11, 2012 109.67 109.87 109.24 109.31 5,559,699 +0.75(+0.69%)
Apr 10, 2012 110.18 110.50 108.44 108.56 6,913,182 -1.82(-1.65%)
Apr 09, 2012 110.26 110.84 110.10 110.38 3,147,285 -1.28(-1.15%)
Apr 05, 2012 111.35 111.97 111.23 111.66 3,040,162 +0.02(+0.02%)
Apr 04, 2012 111.97 112.09 111.31 111.64 5,778,754 -1.20(-1.06%)
Apr 03, 2012 113.12 113.31 112.17 112.84 3,878,715 -0.43(-0.38%)
Apr 02, 2012 112.32 113.58 112.13 113.27 3,879,798 +0.88(+0.79%)
Mar 30, 2012 112.56 112.67 111.86 112.39 2,741,777 +0.40(+0.36%)
Mar 29, 2012 111.51 112.15 111.10 111.99 4,071,485 -0.23(-0.21%)
Mar 28, 2012 112.71 112.87 111.53 112.22 4,345,516 -0.53(-0.47%)
Mar 27, 2012 113.20 113.28 112.69 112.75 2,688,599 -0.31(-0.27%)
Mar 26, 2012 112.32 113.06 112.31 113.06 2,888,299 +1.50(+1.34%)
Mar 23, 2012 111.30 111.65 110.66 111.57 3,627,533 +0.38(+0.34%)
Mar 22, 2012 111.16 111.44 110.82 111.19 7,595,615 -0.77(-0.69%)
Mar 21, 2012 112.21 112.34 111.76 111.95 3,423,816 -0.21(-0.18%)
Mar 20, 2012 111.85 112.30 111.53 112.16 3,492,056 -0.34(-0.30%)
Mar 19, 2012 112.00 112.83 111.90 112.50 3,828,534 +0.46(+0.41%)
Mar 16, 2012 112.09 112.19 111.82 112.04 3,451,169 +0.15(+0.13%)
Mar 15, 2012 111.41 111.93 111.14 111.89 3,697,079 +0.67(+0.60%)
Mar 14, 2012 111.42 111.68 110.91 111.23 3,185,497 -0.14(-0.13%)
Mar 13, 2012 110.00 111.41 109.81 111.37 4,920,459 +1.97(+1.80%)
Mar 12, 2012 109.37 109.53 109.01 109.40 3,291,019 +0.02(+0.01%)
Mar 09, 2012 109.19 109.67 109.05 109.38 3,293,674 +0.43(+0.39%)
Mar 08, 2012 108.56 109.18 108.33 108.95 3,264,991 +1.06(+0.98%)
Mar 07, 2012 107.40 108.06 107.28 107.89 3,225,879 +0.80(+0.75%)
Mar 06, 2012 107.62 107.67 106.83 107.09 5,292,338 -1.68(-1.54%)
Mar 05, 2012 108.97 109.09 108.37 108.77 3,230,901 -0.45(-0.41%)
Mar 02, 2012 109.47 109.58 108.94 109.22 3,249,230 -0.29(-0.26%)
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.