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 (%)
Oct 30, 2009 78.24 78.45 76.10 76.25 9,353,010 -2.19(-2.80%)
Oct 29, 2009 77.39 78.61 76.82 78.44 6,214,412 +1.61(+2.10%)
Oct 28, 2009 78.09 78.33 76.78 76.83 7,304,178 -1.47(-1.88%)
Oct 27, 2009 78.77 79.02 77.96 78.30 8,004,601 -0.31(-0.39%)
Oct 26, 2009 79.62 80.42 78.45 78.61 7,499,954 -0.93(-1.17%)
Oct 23, 2009 79.76 79.85 79.21 79.54 6,583,065 -0.87(-1.08%)
Oct 22, 2009 79.62 80.68 79.10 80.41 6,702,037 +0.79(+0.99%)
Oct 21, 2009 80.23 81.16 79.58 79.62 5,101,482 -0.78(-0.98%)
Oct 20, 2009 80.01 80.43 79.97 80.40 4,243,324 -0.40(-0.49%)
Oct 19, 2009 80.28 81.02 80.01 80.80 2,859,205 +0.67(+0.84%)
Oct 16, 2009 80.00 80.39 79.63 80.12 3,057,491 -0.60(-0.75%)
Oct 15, 2009 80.06 80.72 80.00 80.72 3,987,642 +0.27(+0.34%)
Oct 14, 2009 80.01 80.50 79.66 80.45 4,161,840 +1.37(+1.73%)
Oct 13, 2009 79.03 79.21 78.57 79.08 8,195,744 -0.15(-0.19%)
Oct 12, 2009 79.47 79.52 78.93 79.23 1,971,727 +0.35(+0.45%)
Oct 09, 2009 78.43 78.91 78.26 78.88 2,521,372 +0.46(+0.59%)
Oct 08, 2009 78.40 78.85 78.12 78.41 2,788,117 +0.59(+0.76%)
Oct 07, 2009 77.47 77.92 77.33 77.82 3,926,989 +0.23(+0.29%)
Oct 06, 2009 77.09 78.08 77.05 77.59 3,767,393 +1.06(+1.39%)
Oct 05, 2009 75.69 76.75 75.50 76.53 3,053,020 +1.10(+1.46%)
Oct 02, 2009 75.08 75.85 75.05 75.43 4,083,469 -0.34(-0.45%)
Oct 01, 2009 77.50 78.18 75.74 75.77 6,629,650 -2.02(-2.60%)
Sep 30, 2009 78.25 78.32 76.98 77.80 4,498,089 -0.18(-0.23%)
Sep 29, 2009 78.36 78.73 77.83 77.97 4,399,342 -0.22(-0.28%)
Sep 28, 2009 77.17 78.38 77.14 78.19 4,246,248 +1.29(+1.68%)
Sep 25, 2009 77.09 77.46 76.59 76.90 5,564,380 -0.34(-0.44%)
Sep 24, 2009 78.27 78.46 76.94 77.24 6,430,423 -0.91(-1.16%)
Sep 23, 2009 78.99 79.48 78.00 78.15 5,046,779 -1.01(-1.28%)
Sep 22, 2009 79.19 79.38 78.82 79.16 2,816,440 +0.48(+0.61%)
Sep 21, 2009 78.33 78.90 78.14 78.69 10,089,913 -0.23(-0.29%)
Sep 18, 2009 79.22 79.24 78.66 78.91 4,871,273 +0.05(+0.07%)
Sep 17, 2009 78.86 79.51 78.44 78.86 4,618,649 +0.82(+1.06%)
Sep 16, 2009 78.08 78.99 77.81 78.04 3,407,145 +0.27(+0.35%)
Sep 15, 2009 77.59 78.08 77.09 77.77 4,607,407 +0.24(+0.31%)
Sep 14, 2009 76.43 77.60 76.43 77.53 9,229,800 +0.42(+0.54%)
Sep 11, 2009 77.26 77.48 76.74 77.11 2,097,372 +0.04(+0.05%)
Sep 10, 2009 76.35 77.15 75.96 77.07 3,381,920 +0.76(+0.99%)
Sep 09, 2009 75.86 76.58 75.65 76.32 2,319,984 +0.58(+0.77%)
Sep 08, 2009 75.78 75.82 75.35 75.74 2,054,592 +0.67(+0.89%)
Sep 04, 2009 74.22 75.12 73.98 75.07 3,058,486 +1.06(+1.43%)
Sep 03, 2009 73.85 74.14 73.30 74.01 2,069,745 +0.59(+0.81%)
Sep 02, 2009 73.40 73.90 73.26 73.42 3,482,184 -0.29(-0.39%)
Sep 01, 2009 75.02 76.02 73.56 73.71 4,774,276 -1.69(-2.24%)
Aug 31, 2009 75.30 75.46 74.91 75.39 3,681,077 -0.68(-0.90%)
Aug 28, 2009 76.69 76.76 75.54 76.07 3,392,924 -0.04(-0.05%)
Aug 27, 2009 75.81 76.31 75.01 76.11 2,452,393 +0.23(+0.31%)
Aug 26, 2009 75.66 76.24 75.41 75.88 3,610,170 -0.03(-0.04%)
Aug 25, 2009 76.07 76.63 75.74 75.91 4,053,757 +0.17(+0.22%)
Aug 24, 2009 76.07 76.48 75.49 75.74 2,689,484 -0.01(-0.01%)
Aug 21, 2009 74.93 75.88 74.77 75.74 2,646,228 +1.44(+1.94%)
Aug 20, 2009 73.62 74.47 73.49 74.30 3,022,734 +0.74(+1.01%)
Aug 19, 2009 72.36 73.79 72.30 73.56 9,833,260 +0.57(+0.78%)
Aug 18, 2009 72.52 73.16 72.36 72.99 7,635,684 +0.59(+0.82%)
Aug 17, 2009 72.72 72.79 72.19 72.39 4,063,650 -1.72(-2.32%)
Aug 14, 2009 74.73 74.75 73.35 74.11 5,280,335 -0.61(-0.81%)
Aug 13, 2009 74.50 74.75 73.76 74.72 7,031,995 +0.56(+0.75%)
Aug 12, 2009 73.23 74.72 73.23 74.16 3,532,627 +0.82(+1.12%)
Aug 11, 2009 73.98 74.02 73.18 73.34 7,286,164 -0.98(-1.32%)
Aug 10, 2009 74.12 74.47 73.79 74.32 3,763,949 -0.11(-0.15%)
Aug 07, 2009 74.28 75.06 73.86 74.43 3,516,173 +0.92(+1.26%)
Aug 06, 2009 74.20 74.31 73.16 73.51 3,815,404 -0.34(-0.46%)
Aug 05, 2009 74.15 74.20 73.27 73.84 4,142,544 -0.21(-0.29%)
Aug 04, 2009 73.56 74.19 73.42 74.06 4,430,825 +0.23(+0.31%)
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.