Skip to main content

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

572.36 +7.85 (+1.39%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 60.02 61.14 59.63 60.18 11,908,694 +0.75(+1.27%)
Mar 30, 2009 60.17 60.25 58.78 59.43 8,839,110 -3.24(-5.17%)
Mar 26, 2009 62.05 62.82 61.46 62.67 11,710,278 +1.30(+2.12%)
Mar 25, 2009 61.27 62.39 59.65 61.37 10,510,785 +0.51(+0.84%)
Mar 24, 2009 61.26 62.11 60.73 60.86 10,516,827 -1.19(-1.91%)
Mar 23, 2009 60.17 62.06 60.08 62.05 11,827,684 +4.21(+7.29%)
Mar 20, 2009 59.42 59.48 57.74 57.83 10,991,728 -1.26(-2.12%)
Mar 19, 2009 60.63 60.67 58.94 59.09 13,603,827 -0.79(-1.32%)
Mar 18, 2009 58.28 60.60 57.72 59.88 13,735,827 +1.32(+2.26%)
Mar 17, 2009 56.93 58.63 56.50 58.56 9,347,447 +1.70(+3.00%)
Mar 16, 2009 57.67 58.39 56.74 56.86 13,806,843 -0.14(-0.25%)
Mar 13, 2009 56.92 57.20 55.97 57.00 0 +0.46(+0.81%)
Mar 12, 2009 54.35 56.73 53.89 56.54 15,689,364 +2.20(+4.06%)
Mar 11, 2009 54.64 55.21 53.80 54.34 12,089,446 +0.26(+0.48%)
Mar 10, 2009 52.05 54.17 51.92 54.08 11,662,907 +3.12(+6.13%)
Mar 09, 2009 50.93 52.40 50.70 50.95 8,618,249 -0.57(-1.10%)
Mar 06, 2009 51.98 52.74 50.23 51.52 0 -0.01(-0.01%)
Mar 05, 2009 52.49 53.05 51.39 51.53 7,893,102 -2.23(-4.16%)
Mar 04, 2009 53.35 54.55 52.72 53.76 9,306,960 +0.87(+1.64%)
Mar 02, 2009 54.27 54.58 52.69 52.90 13,468,331 -2.56(-4.61%)
Feb 27, 2009 55.47 56.57 55.28 55.45 0 -1.17(-2.07%)
Feb 26, 2009 58.23 58.68 56.56 56.62 9,316,259 -0.89(-1.55%)
Feb 25, 2009 57.80 58.72 56.64 57.51 10,516,187 -0.55(-0.94%)
Feb 24, 2009 56.37 58.37 56.06 58.06 10,245,220 +2.08(+3.71%)
Feb 23, 2009 58.58 58.59 55.85 55.98 8,033,484 -2.02(-3.49%)
Feb 20, 2009 57.46 58.66 56.74 58.01 11,206,464 -0.58(-0.99%)
Feb 19, 2009 59.80 60.01 58.43 58.59 6,502,460 -0.61(-1.03%)
Feb 18, 2009 59.74 59.87 58.64 59.20 7,325,977 -0.09(-0.15%)
Feb 17, 2009 60.02 60.36 59.29 59.29 11,815,436 -2.72(-4.39%)
Feb 13, 2009 62.60 63.07 61.97 62.01 7,595,627 -0.70(-1.12%)
Feb 12, 2009 61.53 62.79 60.69 62.71 10,571,337 +0.10(+0.17%)
Feb 11, 2009 62.56 62.96 61.73 62.61 7,384,089 +0.42(+0.67%)
Feb 10, 2009 64.61 65.16 61.74 62.19 9,759,822 -3.10(-4.75%)
Feb 09, 2009 65.13 65.71 64.66 65.29 5,456,826 +0.15(+0.23%)
Feb 06, 2009 63.57 65.40 63.42 65.14 6,923,875 +1.77(+2.79%)
Feb 05, 2009 61.92 63.87 61.50 63.37 7,610,500 +0.95(+1.52%)
Feb 04, 2009 63.10 63.92 62.20 62.42 6,564,181 -0.29(-0.46%)
Feb 03, 2009 62.22 63.18 61.59 62.71 5,578,942 +0.90(+1.46%)
Feb 02, 2009 61.06 62.29 60.91 61.81 5,614,288 -0.19(-0.30%)
Jan 30, 2009 63.67 63.85 61.56 62.00 0 -1.32(-2.08%)
Jan 29, 2009 64.52 64.68 63.27 63.31 7,144,884 -2.11(-3.23%)
Jan 28, 2009 64.72 65.86 64.45 65.43 8,351,284 +2.11(+3.33%)
Jan 27, 2009 63.00 63.75 62.59 63.32 6,705,407 +0.63(+1.00%)
Jan 26, 2009 62.62 63.92 62.02 62.69 8,254,425 +0.51(+0.82%)
Jan 23, 2009 60.60 62.90 60.35 62.18 10,332,386 +0.15(+0.24%)
Jan 22, 2009 61.73 62.93 60.79 62.03 11,249,821 -0.92(-1.46%)
Jan 21, 2009 61.42 63.09 60.28 62.95 7,264,946 +2.62(+4.35%)
Jan 20, 2009 63.09 63.28 60.27 60.33 8,580,327 -3.35(-5.27%)
Jan 16, 2009 64.30 64.37 62.21 63.68 0 +0.40(+0.63%)
Jan 15, 2009 62.99 63.84 61.22 63.29 9,847,954 +0.13(+0.21%)
Jan 14, 2009 64.14 64.21 62.69 63.15 6,626,527 -2.06(-3.16%)
Jan 13, 2009 64.95 65.72 64.57 65.22 6,257,965 +0.05(+0.08%)
Jan 12, 2009 66.52 66.59 64.73 65.16 4,493,427 -1.53(-2.30%)
Jan 09, 2009 68.29 68.37 66.52 66.70 3,754,196 -1.49(-2.19%)
Jan 08, 2009 67.50 68.19 67.16 68.19 5,309,845 +0.30(+0.44%)
Jan 07, 2009 68.83 69.09 67.56 67.89 5,843,153 -2.05(-2.94%)
Jan 06, 2009 70.18 70.72 69.42 69.95 8,556,444 +0.44(+0.63%)
Jan 05, 2009 69.36 70.12 68.80 69.51 8,503,776 -0.18(-0.26%)
Jan 02, 2009 67.81 69.98 67.32 69.68 0 +2.20(+3.27%)
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.