Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

573.14 -1.05 (-0.18%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 81.09 81.31 78.87 79.03 9,024,523 -2.27(-2.80%)
Oct 29, 2009 80.21 81.47 79.62 81.30 5,996,155 +1.67(+2.10%)
Oct 28, 2009 80.93 81.18 79.57 79.63 7,047,648 -1.53(-1.88%)
Oct 27, 2009 81.63 81.89 80.80 81.15 7,723,471 -0.32(-0.39%)
Oct 26, 2009 82.52 83.35 81.31 81.47 7,236,548 -0.97(-1.17%)
Oct 23, 2009 82.66 82.76 82.09 82.44 6,351,861 -0.90(-1.08%)
Oct 22, 2009 82.51 83.62 81.98 83.34 6,466,654 +0.82(+0.99%)
Oct 21, 2009 83.15 84.11 82.48 82.51 4,922,313 -0.81(-0.98%)
Oct 20, 2009 82.93 83.36 82.88 83.33 4,094,294 -0.41(-0.49%)
Oct 19, 2009 83.20 83.97 82.93 83.74 2,758,786 +0.70(+0.84%)
Oct 16, 2009 82.91 83.32 82.53 83.04 2,950,108 -0.62(-0.75%)
Oct 15, 2009 82.98 83.66 82.91 83.66 3,847,592 +0.28(+0.34%)
Oct 14, 2009 82.92 83.43 82.56 83.38 4,015,672 +1.42(+1.73%)
Oct 13, 2009 81.91 82.10 81.43 81.96 7,907,901 -0.15(-0.19%)
Oct 12, 2009 82.36 82.42 81.81 82.11 1,902,477 +0.36(+0.45%)
Oct 09, 2009 81.28 81.78 81.11 81.75 2,432,819 +0.48(+0.59%)
Oct 08, 2009 81.25 81.72 80.96 81.27 2,690,195 +0.62(+0.76%)
Oct 07, 2009 80.29 80.76 80.14 80.65 3,789,069 +0.24(+0.29%)
Oct 06, 2009 79.90 80.93 79.85 80.42 3,635,078 +1.10(+1.39%)
Oct 05, 2009 78.45 79.54 78.25 79.31 2,945,794 +1.14(+1.46%)
Oct 02, 2009 77.82 78.61 77.78 78.17 3,940,054 -0.36(-0.45%)
Oct 01, 2009 80.32 81.03 78.50 78.53 6,396,809 -2.10(-2.60%)
Sep 30, 2009 81.10 81.17 79.79 80.63 4,340,112 -0.18(-0.23%)
Sep 29, 2009 81.22 81.60 80.67 80.81 4,244,833 -0.23(-0.28%)
Sep 28, 2009 79.98 81.24 79.94 81.04 4,097,115 +1.34(+1.68%)
Sep 25, 2009 79.89 80.28 79.38 79.70 5,368,953 -0.35(-0.44%)
Sep 24, 2009 81.12 81.31 79.74 80.05 6,204,580 -0.94(-1.16%)
Sep 23, 2009 81.86 82.37 80.84 80.99 4,869,531 -0.65(-0.80%)
Sep 22, 2009 81.67 81.87 81.30 81.64 2,730,804 +0.49(+0.61%)
Sep 21, 2009 80.78 81.37 80.59 81.15 9,783,123 -0.23(-0.29%)
Sep 18, 2009 81.70 81.72 81.12 81.39 4,723,159 +0.05(+0.07%)
Sep 17, 2009 81.33 82.01 80.90 81.33 4,478,216 +0.85(+1.06%)
Sep 16, 2009 80.53 81.46 80.25 80.48 3,303,549 +0.28(+0.35%)
Sep 15, 2009 80.02 80.53 79.51 80.21 4,467,315 +0.25(+0.31%)
Sep 14, 2009 78.82 80.03 78.82 79.96 8,949,162 +0.43(+0.54%)
Sep 11, 2009 79.69 79.91 79.15 79.53 2,033,600 +0.04(+0.05%)
Sep 10, 2009 78.74 79.57 78.34 79.49 3,279,090 +0.78(+0.99%)
Sep 09, 2009 78.24 78.98 78.02 78.71 2,249,443 +0.60(+0.76%)
Sep 08, 2009 78.16 78.20 77.71 78.11 1,992,121 +0.69(+0.89%)
Sep 04, 2009 76.55 77.48 76.30 77.42 2,965,491 +1.09(+1.43%)
Sep 03, 2009 76.17 76.46 75.59 76.33 2,006,814 +0.61(+0.81%)
Sep 02, 2009 75.70 76.21 75.56 75.72 3,376,306 -0.30(-0.39%)
Sep 01, 2009 77.37 78.41 75.87 76.02 4,629,111 -1.74(-2.24%)
Aug 31, 2009 77.66 77.82 77.26 77.76 3,569,152 -0.70(-0.90%)
Aug 28, 2009 79.10 79.17 77.91 78.46 3,289,760 -0.04(-0.05%)
Aug 27, 2009 78.19 78.70 77.36 78.50 2,377,827 +0.24(+0.31%)
Aug 26, 2009 78.03 78.63 77.77 78.26 3,500,400 -0.03(-0.04%)
Aug 25, 2009 78.46 79.03 78.11 78.29 3,930,500 +0.17(+0.22%)
Aug 24, 2009 78.45 78.88 77.86 78.11 2,607,709 -0.01(-0.01%)
Aug 21, 2009 77.28 78.26 77.12 78.12 2,565,767 +1.49(+1.94%)
Aug 20, 2009 75.93 76.80 75.80 76.63 2,930,826 +0.76(+1.01%)
Aug 19, 2009 74.63 76.11 74.57 75.87 9,534,273 +0.59(+0.78%)
Aug 18, 2009 74.79 75.46 74.63 75.28 7,403,516 +0.61(+0.82%)
Aug 17, 2009 75.00 75.07 74.45 74.66 3,940,092 -1.77(-2.32%)
Aug 14, 2009 77.07 77.09 75.65 76.43 5,119,783 -0.63(-0.81%)
Aug 13, 2009 76.83 77.10 76.08 77.06 6,818,183 +0.57(+0.75%)
Aug 12, 2009 75.53 77.06 75.53 76.49 3,425,215 +0.85(+1.12%)
Aug 11, 2009 76.30 76.34 75.47 75.64 7,064,624 -1.01(-1.32%)
Aug 10, 2009 76.44 76.80 76.10 76.65 3,649,504 -0.11(-0.15%)
Aug 07, 2009 76.61 77.42 76.18 76.77 3,409,262 +0.95(+1.26%)
Aug 06, 2009 76.53 76.64 75.45 75.81 3,699,395 -0.35(-0.46%)
Aug 05, 2009 76.48 76.52 75.57 76.16 4,016,588 -0.22(-0.29%)
Aug 04, 2009 75.87 76.52 75.72 76.38 4,296,103 +0.23(+0.31%)
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.