Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 122.38 122.74 122.13 122.20 5,730,264 -0.33(-0.27%)
Jan 30, 2013 122.95 123.21 122.39 122.53 3,607,061 -0.45(-0.37%)
Jan 29, 2013 122.23 123.13 122.18 122.98 3,217,217 +0.41(+0.33%)
Jan 28, 2013 122.71 122.71 122.05 122.57 3,728,556 +0.00(+0.00%)
Jan 25, 2013 122.37 122.63 122.00 122.57 4,174,422 +0.60(+0.49%)
Jan 24, 2013 121.75 122.55 121.63 121.97 4,186,195 +0.03(+0.03%)
Jan 23, 2013 121.75 122.02 121.51 121.94 3,633,272 +0.23(+0.19%)
Jan 22, 2013 121.09 121.73 120.79 121.71 3,391,374 +0.59(+0.49%)
Jan 18, 2013 120.79 121.20 120.35 121.12 3,230,779 +0.32(+0.26%)
Jan 17, 2013 120.54 121.14 119.78 120.80 5,647,937 +0.81(+0.68%)
Jan 16, 2013 119.79 120.22 119.67 119.99 5,294,283 -0.05(-0.04%)
Jan 15, 2013 119.39 120.14 119.36 120.04 5,949,195 +0.05(+0.04%)
Jan 14, 2013 119.90 120.04 119.52 119.99 4,511,014 -0.11(-0.09%)
Jan 11, 2013 120.03 120.10 119.67 120.10 2,181,153 +0.06(+0.05%)
Jan 10, 2013 119.80 120.06 119.15 120.04 3,780,006 +0.90(+0.76%)
Jan 09, 2013 119.05 119.43 118.89 119.14 3,397,062 +0.32(+0.27%)
Jan 08, 2013 118.94 119.09 118.35 118.82 4,892,794 -0.33(-0.27%)
Jan 07, 2013 119.06 119.26 118.71 119.15 2,157,158 -0.37(-0.31%)
Jan 04, 2013 119.14 119.67 118.91 119.52 4,065,305 +0.58(+0.49%)
Jan 03, 2013 119.15 119.47 118.63 118.94 5,518,965 -0.15(-0.13%)
Jan 02, 2013 118.55 119.24 118.14 119.09 6,071,033 +2.83(+2.44%)
Dec 31, 2012 114.03 116.29 113.90 116.25 8,369,513 +2.03(+1.78%)
Dec 28, 2012 114.82 115.43 114.20 114.22 5,834,528 -1.31(-1.13%)
Dec 27, 2012 115.75 115.96 114.21 115.53 5,365,689 -0.11(-0.10%)
Dec 26, 2012 116.42 116.47 115.39 115.65 3,969,473 -0.54(-0.47%)
Dec 24, 2012 116.33 116.36 116.07 116.19 2,260,819 -0.37(-0.31%)
Dec 21, 2012 116.03 116.79 115.86 116.56 7,037,855 -1.07(-0.91%)
Dec 20, 2012 117.00 117.63 116.70 117.63 6,352,008 +0.65(+0.55%)
Dec 19, 2012 117.97 117.98 116.92 116.98 6,105,199 -0.89(-0.75%)
Dec 18, 2012 116.71 117.94 116.54 117.86 6,779,618 +1.38(+1.18%)
Dec 17, 2012 115.48 116.56 115.44 116.48 7,022,141 +1.28(+1.11%)
Dec 14, 2012 115.35 115.56 114.98 115.21 3,970,451 -0.40(-0.35%)
Dec 13, 2012 116.25 116.57 115.31 115.61 5,036,484 -0.73(-0.62%)
Dec 12, 2012 116.72 117.14 116.17 116.34 7,183,802 +0.16(+0.14%)
Dec 11, 2012 115.96 116.79 115.89 116.18 8,353,623 +0.67(+0.58%)
Dec 10, 2012 115.27 115.74 115.20 115.51 12,254,435 +0.10(+0.09%)
Dec 07, 2012 115.54 115.62 114.82 115.40 7,466,439 +0.40(+0.35%)
Dec 06, 2012 114.59 115.10 114.40 115.00 7,818,918 +0.36(+0.31%)
Dec 05, 2012 114.58 115.19 113.75 114.64 5,427,603 +0.21(+0.18%)
Dec 04, 2012 114.63 114.96 114.16 114.43 4,289,460 -0.73(-0.64%)
Nov 30, 2012 115.20 115.41 114.80 115.17 3,251,955 +0.00(+0.00%)
Nov 29, 2012 115.08 115.49 114.57 115.17 4,266,564 +0.57(+0.49%)
Nov 28, 2012 113.25 114.70 112.64 114.60 3,617,059 +0.87(+0.77%)
Nov 27, 2012 114.20 114.57 113.63 113.73 2,442,052 -0.69(-0.60%)
Nov 26, 2012 113.98 114.42 113.61 114.42 3,551,188 -0.04(-0.03%)
Nov 23, 2012 113.57 114.56 113.47 114.46 2,216,754 +1.41(+1.25%)
Nov 21, 2012 112.87 113.08 112.67 113.05 5,335,221 +0.23(+0.21%)
Nov 20, 2012 112.57 112.96 111.90 112.81 2,568,251 +0.04(+0.04%)
Nov 19, 2012 111.75 112.77 111.68 112.77 4,628,685 +2.34(+2.12%)
Nov 16, 2012 110.08 110.70 109.15 110.43 5,365,977 +0.45(+0.41%)
Nov 15, 2012 110.17 110.59 109.52 109.98 3,600,355 -0.24(-0.22%)
Nov 14, 2012 112.01 112.15 109.89 110.22 4,219,358 -1.40(-1.26%)
Nov 13, 2012 111.43 112.83 111.31 111.62 3,441,206 -0.44(-0.40%)
Nov 12, 2012 112.30 112.48 111.79 112.07 2,656,880 +0.22(+0.19%)
Nov 09, 2012 111.52 113.00 111.45 111.85 5,095,903 +0.02(+0.01%)
Nov 08, 2012 113.21 113.76 111.79 111.83 7,919,461 -1.35(-1.19%)
Nov 07, 2012 114.80 114.80 112.69 113.18 5,794,129 -2.63(-2.27%)
Nov 06, 2012 115.24 116.28 115.18 115.81 3,267,650 +0.89(+0.77%)
Nov 05, 2012 114.54 115.18 114.19 114.92 2,252,894 +0.25(+0.22%)
Nov 02, 2012 116.43 116.43 114.59 114.67 4,827,171 -1.10(-0.95%)
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.