Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 86.42 85.44 85.44 85.44 3,927,205 -0.83(-0.96%)
Dec 30, 2009 86.05 86.35 85.99 86.26 3,273,384 -0.07(-0.08%)
Dec 29, 2009 86.68 86.68 86.29 86.33 2,312,263 -0.11(-0.13%)
Dec 28, 2009 86.56 86.61 86.10 86.45 2,822,713 +0.15(+0.18%)
Dec 24, 2009 86.04 86.33 86.00 86.29 923,541 +0.46(+0.53%)
Dec 23, 2009 85.91 85.94 85.49 85.84 7,582,608 +0.21(+0.25%)
Dec 22, 2009 85.52 85.89 85.42 85.62 2,900,530 +0.16(+0.19%)
Dec 21, 2009 84.90 85.62 84.89 85.46 3,519,873 +0.96(+1.13%)
Dec 18, 2009 84.48 84.56 83.78 84.51 5,684,028 +0.53(+0.63%)
Dec 17, 2009 84.43 84.57 83.94 83.97 9,536,688 -1.04(-1.22%)
Dec 16, 2009 85.27 85.50 84.86 85.02 3,743,615 +0.12(+0.14%)
Dec 15, 2009 85.02 85.35 84.65 84.89 3,337,892 -0.41(-0.48%)
Dec 14, 2009 85.28 85.40 85.14 85.30 4,211,346 +0.58(+0.68%)
Dec 11, 2009 84.73 84.92 84.35 84.73 5,603,779 +0.36(+0.42%)
Dec 10, 2009 84.42 84.73 84.24 84.37 5,646,217 +0.49(+0.59%)
Dec 09, 2009 83.56 84.01 83.13 83.88 7,095,695 +0.25(+0.30%)
Dec 08, 2009 83.94 84.07 83.19 83.62 3,705,406 -0.89(-1.05%)
Dec 07, 2009 84.59 85.62 84.26 84.51 3,064,465 -0.13(-0.15%)
Dec 04, 2009 85.30 85.68 83.91 84.64 7,247,249 +0.46(+0.54%)
Dec 03, 2009 85.05 85.55 84.10 84.19 4,284,963 -0.71(-0.84%)
Dec 02, 2009 84.87 85.42 84.59 84.90 3,745,811 +0.09(+0.11%)
Dec 01, 2009 84.57 85.14 84.45 84.81 4,834,187 +0.97(+1.16%)
Nov 30, 2009 83.50 83.99 83.13 83.84 5,795,909 +0.25(+0.30%)
Nov 27, 2009 82.64 84.12 82.56 83.59 4,029,496 -1.32(-1.56%)
Nov 25, 2009 84.76 85.02 84.52 84.91 3,797,118 +0.32(+0.38%)
Nov 24, 2009 84.67 84.75 83.96 84.59 5,259,698 +0.04(+0.04%)
Nov 23, 2009 84.44 85.22 84.35 84.55 4,131,451 +1.03(+1.23%)
Nov 20, 2009 83.31 83.69 83.12 83.53 4,643,698 -0.18(-0.22%)
Nov 19, 2009 84.28 84.29 83.23 83.71 5,440,534 -1.13(-1.33%)
Nov 18, 2009 84.86 84.98 84.32 84.84 4,636,937 -0.02(-0.03%)
Nov 17, 2009 84.59 84.93 84.27 84.86 3,967,469 +0.08(+0.09%)
Nov 16, 2009 84.18 85.17 84.13 84.79 5,613,925 +1.16(+1.39%)
Nov 13, 2009 83.33 83.94 82.94 83.62 5,508,271 +0.49(+0.59%)
Nov 12, 2009 83.88 84.32 82.93 83.13 6,346,728 -0.84(-1.00%)
Nov 11, 2009 84.13 84.50 83.59 83.97 6,835,461 +0.45(+0.54%)
Nov 10, 2009 83.35 83.82 83.10 83.53 4,297,936 -0.02(-0.03%)
Nov 09, 2009 82.36 83.58 82.26 83.55 3,557,658 +1.83(+2.24%)
Nov 06, 2009 81.02 81.89 80.87 81.72 4,618,393 +0.82(+1.01%)
Nov 05, 2009 80.57 81.48 80.41 80.90 4,029,224 +1.01(+1.27%)
Nov 04, 2009 80.45 81.07 79.79 79.88 7,793,440 +0.10(+0.12%)
Nov 03, 2009 79.09 79.90 78.97 79.79 7,040,910 +0.26(+0.33%)
Nov 02, 2009 79.35 80.37 78.61 79.53 7,251,542 +0.50(+0.63%)
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%)
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.