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 )

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
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.