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 (%)
May 31, 2013 135.63 136.40 133.91 134.09 5,354,879 -1.96(-1.44%)
May 30, 2013 135.66 136.65 135.53 136.05 4,404,666 +0.54(+0.40%)
May 29, 2013 135.70 135.99 134.80 135.51 5,387,952 -0.92(-0.68%)
May 28, 2013 137.06 137.62 136.02 136.43 9,979,895 +0.83(+0.61%)
May 24, 2013 134.91 135.62 134.51 135.60 5,097,253 -0.12(-0.09%)
May 23, 2013 134.66 136.09 134.48 135.72 10,824,541 -0.40(-0.29%)
May 22, 2013 137.27 138.69 135.50 136.12 12,840,573 -1.03(-0.75%)
May 21, 2013 137.06 137.64 136.57 137.15 5,667,698 +0.17(+0.13%)
May 20, 2013 136.82 137.46 136.67 136.98 5,586,764 +0.03(+0.02%)
May 17, 2013 136.13 137.01 135.94 136.95 6,771,840 +1.33(+0.98%)
May 16, 2013 135.98 136.46 135.42 135.62 6,912,259 -0.65(-0.48%)
May 15, 2013 135.32 136.52 135.27 136.27 3,818,222 +2.12(+1.58%)
May 13, 2013 133.86 134.35 133.57 134.15 2,546,169 +0.11(+0.09%)
May 10, 2013 133.71 134.10 133.30 134.03 4,186,807 +0.42(+0.31%)
May 09, 2013 133.92 134.27 133.27 133.62 4,247,984 -0.36(-0.27%)
May 08, 2013 133.23 134.01 133.16 133.98 3,806,511 +0.63(+0.47%)
May 07, 2013 132.99 133.41 132.61 133.35 7,205,047 +0.68(+0.51%)
May 06, 2013 132.47 132.88 132.40 132.67 3,129,685 +0.35(+0.27%)
May 03, 2013 132.16 132.70 131.02 132.32 3,055,000 +1.30(+0.99%)
May 02, 2013 130.15 131.13 130.04 131.02 3,286,191 +1.18(+0.91%)
May 01, 2013 130.69 130.75 129.68 129.85 5,759,317 -1.10(-0.84%)
Apr 30, 2013 130.65 131.00 130.09 130.95 4,270,203 +0.29(+0.22%)
Apr 29, 2013 130.12 130.94 129.94 130.66 2,914,006 +0.90(+0.69%)
Apr 26, 2013 129.85 130.06 129.69 129.76 3,035,190 -0.28(-0.21%)
Apr 25, 2013 129.84 130.62 129.68 130.04 2,875,560 +0.61(+0.47%)
Apr 24, 2013 129.46 129.82 129.22 129.43 4,401,680 -0.01(-0.01%)
Apr 23, 2013 128.73 129.53 128.09 129.44 5,991,915 +1.31(+1.02%)
Apr 22, 2013 127.77 128.38 126.92 128.13 3,202,435 +0.68(+0.53%)
Apr 19, 2013 126.69 127.57 126.41 127.45 2,527,651 +1.02(+0.81%)
Apr 18, 2013 127.41 127.45 125.94 126.44 4,874,882 -0.73(-0.58%)
Apr 17, 2013 128.19 128.21 126.54 127.17 5,103,090 -1.94(-1.50%)
Apr 16, 2013 128.20 129.16 127.87 129.11 5,712,517 +1.86(+1.46%)
Apr 15, 2013 129.59 129.69 127.21 127.25 6,435,076 -2.98(-2.29%)
Apr 12, 2013 130.14 130.43 129.53 130.24 3,248,950 -0.34(-0.26%)
Apr 11, 2013 130.17 130.99 130.03 130.58 4,626,057 +0.42(+0.33%)
Apr 10, 2013 128.90 130.28 128.87 130.16 5,055,736 +1.61(+1.25%)
Apr 09, 2013 128.34 129.02 127.92 128.55 5,638,915 +0.47(+0.37%)
Apr 08, 2013 127.21 128.13 126.92 128.07 3,151,478 +0.78(+0.62%)
Apr 05, 2013 126.25 127.41 126.12 127.29 6,422,910 -0.55(-0.43%)
Apr 04, 2013 127.47 128.07 127.21 127.84 5,371,393 +0.49(+0.38%)
Apr 03, 2013 128.70 128.79 126.97 127.35 4,800,845 -1.26(-0.98%)
Apr 02, 2013 128.46 128.93 128.25 128.61 4,070,535 +0.60(+0.47%)
Apr 01, 2013 128.44 128.70 127.67 128.00 2,836,945 -0.42(-0.33%)
Mar 28, 2013 128.02 128.64 127.82 128.43 4,121,607 +0.38(+0.29%)
Mar 27, 2013 127.33 128.14 127.11 128.05 5,022,544 -0.09(-0.07%)
Mar 26, 2013 127.67 128.14 127.47 128.14 4,116,876 +0.97(+0.76%)
Mar 25, 2013 127.98 128.20 126.61 127.17 3,917,853 -0.42(-0.33%)
Mar 22, 2013 127.00 127.59 126.90 127.59 4,180,122 +0.99(+0.78%)
Mar 21, 2013 126.92 127.36 126.39 126.60 5,788,634 -1.06(-0.83%)
Mar 20, 2013 127.53 127.90 127.34 127.66 4,478,623 +0.81(+0.64%)
Mar 19, 2013 127.41 127.53 125.98 126.84 5,474,618 -0.21(-0.17%)
Mar 18, 2013 126.57 127.64 126.49 127.06 7,094,540 -0.77(-0.60%)
Mar 15, 2013 127.83 127.98 127.39 127.83 6,672,422 -0.15(-0.11%)
Mar 14, 2013 127.62 128.02 127.55 127.97 4,674,610 +0.72(+0.56%)
Mar 13, 2013 127.19 127.47 126.75 127.26 4,146,016 +0.18(+0.14%)
Mar 12, 2013 127.32 127.44 126.72 127.08 5,086,072 -0.30(-0.24%)
Mar 11, 2013 126.82 127.40 126.67 127.38 2,253,342 +0.44(+0.35%)
Mar 08, 2013 126.94 127.07 126.28 126.94 4,491,937 +0.54(+0.42%)
Mar 07, 2013 126.31 126.53 126.17 126.41 2,754,717 +0.22(+0.17%)
Mar 06, 2013 126.44 126.49 125.87 126.19 4,519,529 +0.26(+0.21%)
Mar 05, 2013 125.44 126.30 125.44 125.93 4,913,538 +1.13(+0.90%)
Mar 04, 2013 123.90 124.82 123.72 124.80 3,398,483 +0.62(+0.50%)
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.