Skip to main content

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

573.48 +8.97 (+1.59%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 74.89 75.46 74.66 75.01 4,535,833 +0.09(+0.12%)
Jul 30, 2009 75.00 75.74 74.81 74.92 4,309,994 +0.85(+1.14%)
Jul 29, 2009 73.93 74.31 73.59 74.07 4,862,029 -0.36(-0.49%)
Jul 28, 2009 74.11 74.64 73.66 74.44 3,968,972 +0.08(+0.10%)
Jul 27, 2009 74.30 74.68 73.87 74.36 7,440,561 -0.06(-0.08%)
Jul 24, 2009 73.69 74.46 73.37 74.42 11,614,510 +0.33(+0.44%)
Jul 23, 2009 72.56 74.42 72.50 74.10 3,855,289 +1.60(+2.21%)
Jul 22, 2009 72.11 72.93 72.01 72.49 4,703,776 +0.04(+0.05%)
Jul 21, 2009 72.73 72.77 71.65 72.45 4,786,232 +0.35(+0.48%)
Jul 20, 2009 71.84 72.30 71.47 72.11 5,089,882 +0.64(+0.90%)
Jul 17, 2009 71.34 71.56 70.99 71.46 3,608,946 +0.03(+0.04%)
Jul 16, 2009 70.57 71.71 70.43 71.43 3,200,504 +0.64(+0.90%)
Jul 15, 2009 69.68 70.95 69.58 70.80 4,349,989 +2.00(+2.90%)
Jul 14, 2009 68.54 68.82 68.09 68.80 9,092,360 +0.43(+0.63%)
Jul 13, 2009 67.13 68.41 67.09 68.37 4,224,002 +1.62(+2.42%)
Jul 10, 2009 66.55 67.13 66.28 66.75 6,247,007 -0.20(-0.29%)
Jul 09, 2009 67.18 67.45 66.71 66.95 6,387,335 +0.17(+0.25%)
Jul 08, 2009 67.17 67.38 66.03 66.78 9,011,372 -0.03(-0.05%)
Jul 07, 2009 68.04 68.22 66.79 66.81 6,137,620 -1.34(-1.96%)
Jul 06, 2009 67.49 68.23 67.29 68.15 7,420,191 +0.02(+0.03%)
Jul 02, 2009 69.16 69.17 68.11 68.13 5,113,978 -1.94(-2.76%)
Jul 01, 2009 70.05 70.74 69.98 70.06 10,179,840 +0.30(+0.42%)
Jun 30, 2009 70.36 70.59 69.25 69.77 6,278,764 -0.56(-0.80%)
Jun 29, 2009 69.88 70.42 69.50 70.33 4,651,388 +0.73(+1.05%)
Jun 26, 2009 69.63 69.99 69.26 69.60 10,028,838 -0.22(-0.31%)
Jun 25, 2009 68.88 69.92 68.77 69.81 6,375,035 +1.44(+2.11%)
Jun 24, 2009 68.42 69.10 67.98 68.37 4,660,996 +0.57(+0.84%)
Jun 23, 2009 67.91 68.20 67.41 67.80 7,502,664 +0.07(+0.10%)
Jun 22, 2009 69.14 69.17 67.73 67.73 8,060,051 -2.11(-3.03%)
Jun 19, 2009 70.23 70.34 69.45 69.85 4,347,953 +0.40(+0.57%)
Jun 18, 2009 69.19 69.92 68.87 69.45 3,714,186 +0.41(+0.59%)
Jun 17, 2009 69.15 69.65 68.53 69.04 7,468,116 -0.13(-0.18%)
Jun 16, 2009 70.31 70.38 69.08 69.17 7,782,461 -0.93(-1.33%)
Jun 15, 2009 70.88 70.92 69.73 70.10 3,934,010 -1.66(-2.32%)
Jun 12, 2009 71.20 71.77 70.92 71.77 3,346,674 +0.23(+0.33%)
Jun 11, 2009 71.42 72.52 71.38 71.53 3,875,290 +0.32(+0.44%)
Jun 10, 2009 72.03 72.06 70.32 71.22 4,143,891 -0.20(-0.27%)
Jun 09, 2009 71.43 71.78 70.95 71.41 4,612,304 +0.33(+0.47%)
Jun 08, 2009 70.69 71.74 70.21 71.08 4,321,573 -0.29(-0.40%)
Jun 05, 2009 72.08 72.18 70.77 71.37 7,820,757 +0.03(+0.04%)
Jun 04, 2009 70.92 71.42 70.40 71.34 4,464,377 +0.66(+0.94%)
Jun 03, 2009 70.97 71.02 69.98 70.68 9,015,638 -0.90(-1.26%)
Jun 02, 2009 71.26 71.96 71.05 71.58 6,432,099 +0.09(+0.12%)
Jun 01, 2009 70.65 71.80 70.49 71.49 5,125,063 +1.66(+2.38%)
May 29, 2009 68.97 69.97 68.42 69.83 9,340,853 +1.26(+1.84%)
May 28, 2009 68.20 68.89 67.21 68.56 5,390,975 +0.93(+1.38%)
May 27, 2009 68.99 69.21 67.55 67.63 6,697,230 -1.29(-1.87%)
May 26, 2009 66.64 69.06 66.63 68.92 6,385,955 +1.79(+2.67%)
May 22, 2009 67.49 67.90 66.91 67.13 7,134,758 -0.14(-0.20%)
May 21, 2009 67.47 67.75 66.59 67.26 5,314,547 -1.02(-1.50%)
May 20, 2009 69.37 70.01 68.21 68.28 7,623,741 -0.43(-0.62%)
May 19, 2009 68.80 69.38 68.52 68.71 5,513,061 -0.08(-0.12%)
May 18, 2009 67.54 68.88 67.43 68.80 4,339,109 +1.88(+2.81%)
May 15, 2009 67.44 67.90 66.49 66.91 6,119,538 -0.53(-0.79%)
May 14, 2009 66.97 67.98 66.78 67.45 6,262,763 +0.46(+0.69%)
May 13, 2009 67.67 67.90 66.76 66.99 8,213,246 -1.66(-2.41%)
May 12, 2009 69.10 69.26 67.79 68.64 6,416,677 -0.13(-0.19%)
May 11, 2009 69.19 69.46 68.68 68.77 7,193,261 -1.37(-1.95%)
May 08, 2009 69.47 70.32 68.98 70.14 6,157,429 +1.65(+2.41%)
May 07, 2009 70.21 70.26 68.12 68.49 10,036,505 -0.98(-1.41%)
May 06, 2009 69.16 69.56 68.36 69.47 8,443,215 +1.18(+1.73%)
May 05, 2009 68.34 68.58 67.79 68.29 7,631,741 -0.29(-0.42%)
May 04, 2009 66.82 68.61 66.68 68.58 4,682,978 +2.28(+3.44%)
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.