Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 108.98 109.77 108.67 109.76 7,152,514 +2.70(+2.52%)
Jun 28, 2012 106.55 107.16 105.80 107.06 4,627,518 -0.26(-0.24%)
Jun 27, 2012 106.70 107.50 106.63 107.32 4,025,539 +1.00(+0.94%)
Jun 26, 2012 106.11 106.67 105.52 106.32 3,070,670 +0.55(+0.52%)
Jun 25, 2012 106.41 106.45 105.45 105.77 4,384,196 -1.75(-1.63%)
Jun 22, 2012 107.30 107.74 106.88 107.52 4,661,536 +0.75(+0.71%)
Jun 21, 2012 109.31 109.41 106.64 106.77 6,299,964 -2.38(-2.18%)
Jun 20, 2012 109.39 109.67 108.35 109.15 4,401,492 -0.22(-0.21%)
Jun 19, 2012 108.85 109.78 108.72 109.37 3,188,779 +1.12(+1.04%)
Jun 18, 2012 107.65 108.55 107.41 108.25 4,100,142 +0.25(+0.23%)
Jun 15, 2012 107.48 108.17 107.26 108.00 6,111,925 +1.02(+0.96%)
Jun 14, 2012 106.10 107.42 105.81 106.98 4,922,517 +1.08(+1.02%)
Jun 13, 2012 106.22 106.89 105.52 105.90 2,578,636 -0.72(-0.67%)
Jun 12, 2012 105.63 106.62 105.14 106.62 4,926,577 +0.74(+0.70%)
Jun 11, 2012 107.59 107.62 105.25 105.88 6,163,894 -0.78(-0.73%)
Jun 08, 2012 105.58 106.71 105.24 106.66 3,132,864 +0.79(+0.75%)
Jun 07, 2012 106.99 107.03 105.63 105.87 3,167,385 +0.14(+0.13%)
Jun 06, 2012 104.18 105.84 104.15 105.73 6,461,483 +2.42(+2.34%)
Jun 05, 2012 102.47 103.59 102.42 103.31 4,232,235 +0.58(+0.57%)
Jun 04, 2012 102.91 103.19 101.91 102.73 4,110,061 -0.13(-0.12%)
Jun 01, 2012 103.75 104.08 102.75 102.86 9,953,681 -2.47(-2.34%)
May 31, 2012 105.57 106.16 104.49 105.33 10,803,767 -0.27(-0.26%)
May 30, 2012 106.26 106.29 105.40 105.60 2,850,463 -1.57(-1.46%)
May 29, 2012 106.77 107.35 106.42 107.16 2,681,298 +1.27(+1.20%)
May 25, 2012 106.20 106.48 105.65 105.89 2,921,049 -0.22(-0.21%)
May 24, 2012 106.33 106.46 105.34 106.12 3,603,580 +0.08(+0.08%)
May 23, 2012 105.22 106.17 104.22 106.04 3,173,656 +0.06(+0.06%)
May 22, 2012 106.05 106.79 105.27 105.97 3,386,579 +0.21(+0.20%)
May 21, 2012 104.31 105.82 104.16 105.77 4,306,513 +1.74(+1.67%)
May 18, 2012 105.31 105.49 103.85 104.03 4,836,550 -0.90(-0.86%)
May 17, 2012 106.49 106.62 104.85 104.93 4,882,564 -1.58(-1.49%)
May 16, 2012 107.36 107.84 106.46 106.51 6,825,198 -0.40(-0.37%)
May 15, 2012 107.43 108.06 106.73 106.91 5,738,457 -0.63(-0.59%)
May 14, 2012 107.67 108.23 107.33 107.54 5,729,330 -1.13(-1.04%)
May 11, 2012 108.36 109.72 108.32 108.67 3,895,345 -0.37(-0.34%)
May 10, 2012 109.56 109.69 108.81 109.03 2,942,431 +0.25(+0.23%)
May 09, 2012 108.31 109.50 107.81 108.78 5,504,774 -0.66(-0.60%)
May 08, 2012 109.24 109.64 108.16 109.43 3,909,574 -0.45(-0.41%)
May 07, 2012 109.43 110.27 109.38 109.88 2,415,031 +0.05(+0.04%)
May 04, 2012 111.06 111.16 109.78 109.83 2,695,512 -1.84(-1.65%)
May 03, 2012 112.52 112.59 111.43 111.67 2,799,106 -0.84(-0.74%)
May 02, 2012 112.14 112.60 111.80 112.51 2,625,779 -0.30(-0.26%)
May 01, 2012 112.05 113.57 111.95 112.80 9,830,742 +0.74(+0.66%)
Apr 30, 2012 112.33 112.41 111.84 112.06 5,878,939 -0.50(-0.45%)
Apr 27, 2012 112.72 112.87 112.09 112.56 3,572,535 +0.20(+0.18%)
Apr 26, 2012 111.36 112.49 111.29 112.36 3,060,739 +0.74(+0.67%)
Apr 25, 2012 111.17 111.62 111.07 111.62 3,832,758 +1.55(+1.41%)
Apr 24, 2012 109.78 110.35 109.70 110.07 2,847,005 +0.41(+0.37%)
Apr 23, 2012 109.47 109.75 108.99 109.67 3,088,946 -0.89(-0.81%)
Apr 20, 2012 110.89 111.30 110.54 110.56 2,291,499 +0.10(+0.09%)
Apr 19, 2012 111.13 111.55 109.89 110.46 4,677,972 -0.66(-0.60%)
Apr 18, 2012 111.02 111.49 110.94 111.13 3,278,964 -0.34(-0.30%)
Apr 17, 2012 110.50 111.71 110.40 111.46 2,906,485 +1.64(+1.49%)
Apr 16, 2012 110.51 110.65 109.49 109.82 4,665,739 -0.09(-0.08%)
Apr 13, 2012 111.00 111.01 109.84 109.91 3,099,777 -1.37(-1.23%)
Apr 12, 2012 109.94 111.35 109.87 111.28 4,097,584 +1.57(+1.43%)
Apr 11, 2012 110.08 110.27 109.64 109.71 5,539,234 +0.75(+0.69%)
Apr 10, 2012 110.58 110.90 108.84 108.96 6,887,734 -1.83(-1.65%)
Apr 09, 2012 110.67 111.25 110.50 110.79 3,135,699 -1.29(-1.15%)
Apr 05, 2012 111.77 112.39 111.65 112.08 3,028,971 +0.02(+0.02%)
Apr 04, 2012 112.38 112.50 111.72 112.05 5,757,482 -1.21(-1.06%)
Apr 03, 2012 113.54 113.73 112.58 113.26 3,864,437 -0.43(-0.38%)
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.