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 (%)
Feb 28, 2013 123.67 124.32 123.19 123.39 9,472,861 -0.11(-0.09%)
Feb 27, 2013 121.91 123.87 121.78 123.49 5,261,052 +1.49(+1.22%)
Feb 26, 2013 121.74 122.13 120.95 122.00 8,018,329 +0.83(+0.68%)
Feb 25, 2013 124.13 124.29 121.17 121.18 7,941,761 -2.31(-1.87%)
Feb 22, 2013 122.93 123.49 122.61 123.49 3,151,596 +1.17(+0.96%)
Feb 21, 2013 122.73 122.74 121.93 122.32 4,534,645 -0.71(-0.58%)
Feb 20, 2013 124.55 124.58 123.03 123.03 3,749,274 -1.57(-1.26%)
Feb 19, 2013 123.90 124.66 123.90 124.60 3,614,442 +0.85(+0.69%)
Feb 15, 2013 123.97 124.08 123.24 123.75 6,817,845 -0.14(-0.11%)
Feb 14, 2013 123.32 123.99 123.21 123.89 3,242,846 +0.15(+0.12%)
Feb 13, 2013 123.88 124.10 123.38 123.74 4,490,577 +0.08(+0.07%)
Feb 12, 2013 123.43 123.85 123.29 123.66 1,955,455 +0.28(+0.22%)
Feb 11, 2013 123.42 123.51 123.11 123.39 1,919,660 -0.04(-0.03%)
Feb 08, 2013 123.00 123.51 122.96 123.43 2,769,875 +0.62(+0.51%)
Feb 07, 2013 122.96 123.06 121.87 122.80 3,594,792 -0.15(-0.12%)
Feb 06, 2013 122.40 123.00 122.32 122.95 3,649,601 +1.29(+1.06%)
Feb 04, 2013 122.26 122.45 121.53 121.66 4,963,388 -1.34(-1.09%)
Feb 01, 2013 122.47 123.13 122.30 123.01 4,212,160 +1.27(+1.04%)
Jan 31, 2013 121.91 122.28 121.66 121.74 5,752,087 -0.32(-0.27%)
Jan 30, 2013 122.49 122.74 121.92 122.06 3,620,798 -0.45(-0.37%)
Jan 29, 2013 121.77 122.67 121.72 122.51 3,229,469 +0.41(+0.33%)
Jan 28, 2013 122.25 122.25 121.59 122.11 3,742,755 +0.00(+0.00%)
Jan 25, 2013 121.91 122.17 121.53 122.11 4,190,319 +0.60(+0.49%)
Jan 24, 2013 121.29 122.08 121.17 121.51 4,202,137 +0.03(+0.03%)
Jan 23, 2013 121.28 121.56 121.05 121.48 3,647,109 +0.23(+0.19%)
Jan 22, 2013 120.64 121.27 120.33 121.25 3,404,289 +0.59(+0.49%)
Jan 18, 2013 120.33 120.74 119.89 120.66 3,243,083 +0.31(+0.26%)
Jan 17, 2013 120.09 120.68 119.33 120.34 5,669,446 +0.81(+0.68%)
Jan 16, 2013 119.33 119.76 119.22 119.54 5,314,445 -0.05(-0.04%)
Jan 15, 2013 118.94 119.69 118.90 119.58 5,971,851 +0.05(+0.04%)
Jan 14, 2013 119.45 119.58 119.07 119.54 4,528,193 -0.11(-0.09%)
Jan 11, 2013 119.58 119.64 119.21 119.64 2,189,459 +0.06(+0.05%)
Jan 10, 2013 119.34 119.60 118.69 119.58 3,794,401 +0.90(+0.76%)
Jan 09, 2013 118.60 118.98 118.44 118.69 3,409,999 +0.32(+0.27%)
Jan 08, 2013 118.48 118.64 117.91 118.37 4,911,427 -0.32(-0.27%)
Jan 07, 2013 118.61 118.81 118.26 118.69 2,165,373 -0.37(-0.31%)
Jan 04, 2013 118.69 119.21 118.46 119.07 4,080,787 +0.58(+0.49%)
Jan 03, 2013 118.69 119.02 118.18 118.48 5,539,983 -0.15(-0.13%)
Jan 02, 2013 118.10 118.79 117.69 118.64 6,094,153 +2.82(+2.44%)
Dec 31, 2012 113.60 115.85 113.47 115.81 8,401,386 +2.02(+1.78%)
Dec 28, 2012 114.38 114.99 113.77 113.79 5,856,748 -1.30(-1.13%)
Dec 27, 2012 115.31 115.52 113.78 115.09 5,386,123 -0.11(-0.10%)
Dec 26, 2012 115.98 116.03 114.95 115.21 3,984,590 -0.54(-0.47%)
Dec 24, 2012 115.89 115.92 115.63 115.75 2,269,429 -0.36(-0.31%)
Dec 21, 2012 115.59 116.35 115.42 116.11 7,064,657 -1.07(-0.91%)
Dec 20, 2012 116.56 117.18 116.26 117.18 6,376,198 +0.65(+0.56%)
Dec 19, 2012 117.52 117.54 116.48 116.53 6,128,449 -0.88(-0.75%)
Dec 18, 2012 116.27 117.49 116.10 117.42 6,805,423 +1.38(+1.18%)
Dec 17, 2012 115.04 116.12 115.00 116.04 7,048,869 +1.27(+1.11%)
Dec 14, 2012 114.92 115.12 114.55 114.77 3,985,564 -0.40(-0.35%)
Dec 13, 2012 115.81 116.13 114.88 115.17 5,055,654 -0.72(-0.62%)
Dec 12, 2012 116.27 116.70 115.73 115.90 7,211,145 +0.16(+0.14%)
Dec 11, 2012 115.52 116.35 115.45 115.74 8,385,419 +0.67(+0.58%)
Dec 10, 2012 114.83 115.30 114.76 115.07 12,301,078 +0.10(+0.09%)
Dec 07, 2012 115.10 115.18 114.39 114.96 7,494,858 +0.40(+0.35%)
Dec 06, 2012 114.15 114.67 113.97 114.56 7,848,679 +0.35(+0.31%)
Dec 05, 2012 114.14 114.75 113.32 114.21 5,448,262 +0.21(+0.18%)
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.