Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 103.42 104.25 103.32 104.08 5,012,790 +0.94(+0.91%)
Jun 29, 2011 102.66 103.26 102.32 103.14 4,750,544 +0.94(+0.91%)
Jun 28, 2011 101.31 102.24 101.18 102.21 4,138,226 +1.31(+1.30%)
Jun 27, 2011 100.09 101.31 99.91 100.89 4,231,349 +0.84(+0.84%)
Jun 24, 2011 101.18 101.25 99.89 100.05 6,242,305 -1.15(-1.13%)
Jun 23, 2011 100.29 101.25 99.54 101.20 6,988,340 -0.28(-0.27%)
Jun 22, 2011 101.80 102.38 101.42 101.48 4,245,722 -0.62(-0.61%)
Jun 21, 2011 101.23 102.30 101.13 102.10 4,031,738 +1.34(+1.33%)
Jun 20, 2011 100.63 100.92 100.51 100.76 2,091,571 +0.55(+0.55%)
Jun 17, 2011 100.88 100.90 99.89 100.21 3,038,177 +0.32(+0.32%)
Jun 16, 2011 99.75 100.45 99.16 99.89 4,251,057 +0.18(+0.18%)
Jun 15, 2011 100.67 100.97 99.44 99.71 5,095,197 -1.80(-1.77%)
Jun 14, 2011 101.13 101.85 101.12 101.51 2,045,571 +1.26(+1.26%)
Jun 13, 2011 100.34 100.65 99.73 100.25 2,346,025 +0.08(+0.08%)
Jun 10, 2011 101.11 101.19 99.90 100.17 3,112,745 -1.39(-1.37%)
Jun 09, 2011 101.06 101.98 100.84 101.56 2,120,908 +0.76(+0.75%)
Jun 08, 2011 101.07 101.39 100.61 100.81 4,061,219 -0.41(-0.41%)
Jun 07, 2011 101.78 102.09 101.16 101.22 3,075,208 -0.09(-0.09%)
Jun 06, 2011 102.16 102.32 101.16 101.31 3,221,295 -1.08(-1.05%)
Jun 03, 2011 102.14 103.16 102.12 102.39 4,226,377 -1.20(-1.16%)
May 24, 2011 103.94 104.19 103.37 103.60 4,311,743 -0.04(-0.04%)
May 23, 2011 103.62 103.99 103.30 103.64 2,738,758 -1.27(-1.21%)
May 20, 2011 105.46 105.59 104.70 104.91 3,485,785 -0.78(-0.74%)
May 19, 2011 105.82 106.00 105.15 105.69 2,762,667 +0.20(+0.19%)
May 18, 2011 104.57 105.57 104.36 105.48 2,789,504 +0.95(+0.91%)
May 17, 2011 104.15 104.67 103.72 104.53 11,318,389 -0.02(-0.02%)
May 16, 2011 104.81 105.66 104.38 104.55 2,347,388 -0.67(-0.64%)
May 13, 2011 106.09 106.22 104.86 105.23 2,385,635 -0.80(-0.75%)
May 12, 2011 105.28 106.24 104.71 106.02 2,703,506 +0.46(+0.44%)
May 11, 2011 106.50 106.52 105.05 105.56 2,842,797 -1.10(-1.03%)
May 10, 2011 106.10 106.84 105.99 106.67 2,563,220 +0.91(+0.86%)
May 09, 2011 105.36 106.06 105.18 105.76 1,898,690 +0.45(+0.42%)
May 06, 2011 105.95 106.46 104.94 105.31 4,506,162 +0.38(+0.36%)
May 05, 2011 105.23 105.94 104.42 104.94 3,870,894 -0.90(-0.85%)
May 04, 2011 106.48 106.54 105.38 105.84 6,179,101 -0.71(-0.67%)
May 03, 2011 106.71 106.92 106.01 106.55 5,143,382 -0.42(-0.40%)
May 02, 2011 106.86 106.98 106.72 106.97 3,247,805 -0.16(-0.15%)
Apr 29, 2011 106.88 107.20 106.75 107.14 7,269,495 +0.29(+0.27%)
Apr 28, 2011 106.33 106.99 106.30 106.84 4,490,520 +0.37(+0.34%)
Apr 27, 2011 106.02 106.66 105.59 106.48 3,181,875 +0.68(+0.64%)
Apr 26, 2011 105.25 106.02 105.12 105.80 3,969,305 +0.88(+0.83%)
Apr 25, 2011 105.03 105.08 104.57 104.92 1,641,146 -0.08(-0.07%)
Apr 21, 2011 105.02 105.05 104.65 105.00 4,160,485 +0.46(+0.44%)
Apr 20, 2011 103.05 104.72 104.25 104.54 2,789,495 +1.49(+1.44%)
Apr 19, 2011 102.64 103.11 102.40 103.05 2,773,057 +0.56(+0.55%)
Apr 18, 2011 102.47 102.69 101.67 102.49 3,347,997 -1.22(-1.18%)
Apr 15, 2011 103.47 103.90 103.15 103.71 3,960,247 +0.45(+0.43%)
Apr 14, 2011 102.61 103.43 102.27 103.26 4,422,275 +0.09(+0.08%)
Apr 13, 2011 103.68 103.75 102.82 103.18 3,550,139 -0.01(-0.01%)
Apr 12, 2011 103.39 103.60 102.82 103.18 3,699,837 -0.80(-0.77%)
Apr 11, 2011 104.40 104.75 103.74 103.98 4,212,996 -0.31(-0.29%)
Apr 08, 2011 105.11 105.19 103.87 104.29 4,835,358 -0.38(-0.36%)
Apr 07, 2011 104.72 105.14 104.15 104.66 3,650,694 -0.24(-0.23%)
Apr 06, 2011 105.09 105.17 104.50 104.91 3,932,397 +0.34(+0.33%)
Apr 05, 2011 104.39 105.05 104.36 104.56 6,968,169 -0.12(-0.11%)
Apr 04, 2011 104.76 104.93 104.32 104.68 3,175,424 +0.15(+0.14%)
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.