Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing 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 135.62 136.38 133.90 134.07 5,355,502 -1.96(-1.44%)
May 30, 2013 135.64 136.64 135.52 136.03 4,405,178 +0.54(+0.40%)
May 29, 2013 135.68 135.98 134.78 135.50 5,388,579 -0.92(-0.68%)
May 28, 2013 137.04 137.60 136.00 136.42 9,981,057 +0.83(+0.61%)
May 24, 2013 134.90 135.60 134.50 135.58 5,097,846 -0.12(-0.09%)
May 23, 2013 134.65 136.07 134.47 135.71 10,825,801 -0.40(-0.29%)
May 22, 2013 137.26 138.67 135.49 136.11 12,842,067 -1.03(-0.75%)
May 21, 2013 137.04 137.62 136.56 137.13 5,668,358 +0.17(+0.13%)
May 20, 2013 136.81 137.44 136.65 136.96 5,587,414 +0.03(+0.02%)
May 17, 2013 136.12 137.00 135.92 136.93 6,772,628 +1.33(+0.98%)
May 16, 2013 135.97 136.44 135.41 135.60 6,913,063 -0.65(-0.48%)
May 15, 2013 135.31 136.51 135.26 136.25 3,818,666 +2.12(+1.58%)
May 13, 2013 133.85 134.34 133.55 134.13 2,546,465 +0.11(+0.09%)
May 10, 2013 133.69 134.08 133.28 134.02 4,187,294 +0.42(+0.31%)
May 09, 2013 133.90 134.25 133.25 133.60 4,248,478 -0.36(-0.27%)
May 08, 2013 133.22 133.99 133.14 133.96 3,806,954 +0.63(+0.47%)
May 07, 2013 132.97 133.40 132.60 133.33 7,205,885 +0.68(+0.51%)
May 06, 2013 132.45 132.87 132.38 132.66 3,130,049 +0.35(+0.27%)
May 03, 2013 132.15 132.69 131.01 132.30 3,055,356 +1.30(+0.99%)
May 02, 2013 130.13 131.12 130.03 131.01 3,286,574 +1.18(+0.91%)
May 01, 2013 130.67 130.74 129.66 129.83 5,759,987 -1.10(-0.84%)
Apr 30, 2013 130.63 130.98 130.08 130.93 4,270,700 +0.29(+0.22%)
Apr 29, 2013 130.11 130.93 129.92 130.65 2,914,345 +0.90(+0.69%)
Apr 26, 2013 129.83 130.04 129.68 129.75 3,035,543 -0.28(-0.21%)
Apr 25, 2013 129.82 130.60 129.67 130.03 2,875,894 +0.61(+0.47%)
Apr 24, 2013 129.44 129.80 129.20 129.41 4,402,192 -0.01(-0.01%)
Apr 23, 2013 128.71 129.51 128.08 129.42 5,992,612 +1.31(+1.02%)
Apr 22, 2013 127.75 128.36 126.90 128.12 3,202,808 +0.68(+0.53%)
Apr 19, 2013 126.67 127.55 126.40 127.44 2,527,945 +1.02(+0.81%)
Apr 18, 2013 127.40 127.43 125.92 126.42 4,875,450 -0.73(-0.58%)
Apr 17, 2013 128.18 128.19 126.53 127.16 5,103,684 -1.94(-1.50%)
Apr 16, 2013 128.18 129.15 127.86 129.10 5,713,182 +1.86(+1.46%)
Apr 15, 2013 129.58 129.67 127.19 127.24 6,435,824 -2.98(-2.29%)
Apr 12, 2013 130.12 130.41 129.51 130.22 3,249,328 -0.34(-0.26%)
Apr 11, 2013 130.16 130.97 130.01 130.57 4,626,595 +0.43(+0.33%)
Apr 10, 2013 128.88 130.26 128.85 130.14 5,056,324 +1.61(+1.25%)
Apr 09, 2013 128.32 129.01 127.91 128.53 5,639,571 +0.47(+0.37%)
Apr 08, 2013 127.20 128.12 126.91 128.06 3,151,844 +0.78(+0.62%)
Apr 05, 2013 126.24 127.39 126.10 127.28 6,423,657 -0.55(-0.43%)
Apr 04, 2013 127.46 128.05 127.19 127.82 5,372,018 +0.49(+0.38%)
Apr 03, 2013 128.68 128.78 126.96 127.33 4,801,404 -1.26(-0.98%)
Apr 02, 2013 128.44 128.92 128.24 128.59 4,071,009 +0.60(+0.47%)
Apr 01, 2013 128.43 128.68 127.66 127.99 2,837,275 -0.42(-0.33%)
Mar 28, 2013 128.00 128.62 127.81 128.41 4,122,086 +0.38(+0.29%)
Mar 27, 2013 127.31 128.13 127.10 128.04 5,023,128 -0.09(-0.07%)
Mar 26, 2013 127.65 128.13 127.46 128.13 4,117,355 +0.97(+0.76%)
Mar 25, 2013 127.96 128.18 126.59 127.16 3,918,309 -0.42(-0.33%)
Mar 22, 2013 126.98 127.58 126.89 127.58 4,180,609 +0.99(+0.78%)
Mar 21, 2013 126.91 127.35 126.38 126.59 5,789,308 -1.06(-0.83%)
Mar 20, 2013 127.52 127.89 127.33 127.64 4,479,144 +0.81(+0.64%)
Mar 19, 2013 127.39 127.51 125.96 126.83 5,475,255 -0.21(-0.17%)
Mar 18, 2013 126.55 127.62 126.47 127.04 7,095,366 -0.77(-0.60%)
Mar 15, 2013 127.81 127.96 127.37 127.81 6,673,198 -0.15(-0.11%)
Mar 14, 2013 127.60 128.01 127.54 127.96 4,675,155 +0.71(+0.56%)
Mar 13, 2013 127.17 127.45 126.73 127.24 4,146,499 +0.18(+0.14%)
Mar 12, 2013 127.31 127.42 126.71 127.06 5,086,664 -0.30(-0.24%)
Mar 11, 2013 126.81 127.38 126.65 127.36 2,253,604 +0.44(+0.35%)
Mar 08, 2013 126.93 127.06 126.27 126.93 4,492,460 +0.54(+0.42%)
Mar 07, 2013 126.29 126.52 126.16 126.39 2,755,037 +0.22(+0.17%)
Mar 06, 2013 126.42 126.47 125.86 126.17 4,520,055 +0.26(+0.21%)
Mar 05, 2013 125.42 126.29 125.42 125.91 4,914,110 +1.13(+0.90%)
Mar 04, 2013 123.89 124.81 123.70 124.78 3,398,879 +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.