Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 78.61 79.33 77.82 77.98 3,084 -0.63(-0.81%)
Jun 29, 2010 80.20 80.23 78.33 78.61 530 -2.99(-3.67%)
Jun 25, 2010 81.60 81.99 80.76 81.60 7,493,153 +0.32(+0.40%)
Jun 24, 2010 82.20 82.31 81.04 81.28 265 -1.31(-1.59%)
Jun 23, 2010 82.95 83.22 82.06 82.59 6,707,313 +0.08(+0.10%)
Jun 22, 2010 82.51 84.25 82.39 82.51 5,489,160 -1.35(-1.61%)
Jun 21, 2010 85.17 85.23 83.43 83.86 5,711,743 -0.25(-0.30%)
Jun 18, 2010 84.11 84.42 83.87 84.11 6,238,020 +0.07(+0.09%)
Jun 17, 2010 84.16 84.17 83.24 84.04 14,699 +0.15(+0.18%)
Jun 16, 2010 83.49 84.25 83.34 83.89 6,949,275 -0.01(-0.01%)
Jun 15, 2010 82.63 84.00 82.51 83.90 6,234 +1.82(+2.22%)
Jun 14, 2010 82.83 83.27 81.98 82.08 6,191,749 -0.08(-0.10%)
Jun 11, 2010 81.83 82.25 81.02 82.16 4,582,574 +0.33(+0.40%)
Jun 10, 2010 80.83 81.89 80.69 81.83 4,685 +2.41(+3.04%)
Jun 09, 2010 80.36 81.11 79.18 79.42 11,580,064 -0.40(-0.51%)
Jun 08, 2010 79.10 80.04 78.41 79.82 3,653 +0.75(+0.95%)
Jun 07, 2010 80.33 80.61 78.97 79.06 5,827,091 -0.97(-1.21%)
Jun 04, 2010 80.03 81.90 79.77 80.03 8,339,565 -2.91(-3.51%)
Jun 03, 2010 82.93 83.20 82.13 82.94 5,559,439 +0.28(+0.34%)
Jun 02, 2010 80.99 82.68 80.64 82.66 7,095 +2.11(+2.61%)
Jun 01, 2010 81.20 82.37 80.45 80.55 3,111 -1.39(-1.70%)
May 28, 2010 81.94 82.93 81.57 81.94 8,187,885 -1.06(-1.28%)
May 27, 2010 81.84 83.02 81.54 83.00 9,564,943 +2.73(+3.41%)
May 26, 2010 81.31 82.02 80.06 80.27 46,321 -0.52(-0.65%)
May 25, 2010 78.76 80.82 78.24 80.79 12,853 +0.07(+0.08%)
May 24, 2010 81.30 81.96 80.65 80.72 6,329,453 -0.99(-1.22%)
May 21, 2010 79.34 81.95 79.15 81.72 9,055,367 +1.10(+1.36%)
May 20, 2010 80.98 82.32 80.53 80.62 6,297 -3.14(-3.75%)
May 19, 2010 83.77 84.50 82.71 83.76 6,585,076 -0.49(-0.59%)
May 18, 2010 86.07 86.33 83.95 84.26 9,645 -1.11(-1.30%)
May 17, 2010 85.56 85.80 83.75 85.37 6,205,613 +0.01(+0.01%)
May 14, 2010 85.36 86.41 84.58 85.36 8,264,247 -1.56(-1.80%)
May 13, 2010 87.82 88.18 86.84 86.92 5,273,779 -1.05(-1.19%)
May 12, 2010 87.13 88.12 86.99 87.97 7,801,956 +1.20(+1.39%)
May 11, 2010 87.49 87.94 86.62 86.77 3,079 -0.26(-0.30%)
May 10, 2010 86.45 87.11 86.10 87.03 9,633,171 +3.77(+4.53%)
May 07, 2010 84.41 85.24 82.13 83.26 16,256,214 -1.43(-1.68%)
May 06, 2010 84.73 87.76 66.05 84.68 3,861 -2.41(-2.77%)
May 05, 2010 87.57 88.27 87.09 87.09 7,418,538 -1.02(-1.15%)
May 04, 2010 89.20 89.20 87.62 88.11 6,239,238 -2.09(-2.32%)
May 03, 2010 89.45 90.43 89.33 90.20 3,164,619 +1.14(+1.27%)
Apr 30, 2010 90.58 90.67 89.01 89.07 6,149,456 -1.49(-1.64%)
Apr 29, 2010 90.02 90.75 89.99 90.55 3,785,510 +1.10(+1.23%)
Apr 28, 2010 89.21 89.67 88.64 89.45 7,181,245 +0.66(+0.75%)
Apr 27, 2010 90.41 90.87 88.62 88.79 133 -2.13(-2.34%)
Apr 26, 2010 91.32 91.50 90.86 90.92 4,648,108 -0.31(-0.34%)
Apr 23, 2010 90.64 91.31 90.40 91.23 4,170,209 +0.58(+0.63%)
Apr 22, 2010 89.81 90.80 89.28 90.66 4,400,664 +0.23(+0.26%)
Apr 21, 2010 90.64 90.84 89.93 90.43 2,725,860 -0.16(-0.18%)
Apr 20, 2010 90.35 90.66 90.05 90.59 8,835 +0.81(+0.91%)
Apr 19, 2010 89.18 89.87 88.79 89.78 4,813,778 +0.30(+0.33%)
Apr 16, 2010 90.58 90.72 89.00 89.48 10,162,656 -1.41(-1.55%)
Apr 15, 2010 90.65 91.06 90.64 90.89 4,263,683 +0.10(+0.11%)
Apr 14, 2010 90.13 90.81 89.99 90.79 2,813,243 +0.98(+1.09%)
Apr 13, 2010 89.63 89.94 89.17 89.81 2,653,033 +0.08(+0.09%)
Apr 12, 2010 89.71 89.94 89.60 89.73 2,539,521 +0.17(+0.19%)
Apr 09, 2010 89.19 89.62 89.03 89.56 3,118,157 +0.58(+0.65%)
Apr 08, 2010 88.40 89.16 88.13 88.98 4,564,166 +0.27(+0.30%)
Apr 07, 2010 89.03 89.23 88.29 88.71 5,028,231 -0.47(-0.53%)
Apr 06, 2010 88.77 89.37 88.65 89.18 3,238,119 +0.17(+0.19%)
Apr 05, 2010 88.61 89.05 88.36 89.01 2,359,069 +0.71(+0.80%)
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.