Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 55.47 56.57 55.28 55.45 0 -1.17(-2.07%)
Feb 26, 2009 58.23 58.68 56.56 56.62 9,316,259 -0.89(-1.55%)
Feb 25, 2009 57.80 58.72 56.64 57.51 10,516,187 -0.55(-0.94%)
Feb 24, 2009 56.37 58.37 56.06 58.06 10,245,220 +2.08(+3.71%)
Feb 23, 2009 58.58 58.59 55.85 55.98 8,033,484 -2.02(-3.49%)
Feb 20, 2009 57.46 58.66 56.74 58.01 11,206,464 -0.58(-0.99%)
Feb 19, 2009 59.80 60.01 58.43 58.59 6,502,460 -0.61(-1.03%)
Feb 18, 2009 59.74 59.87 58.64 59.20 7,325,977 -0.09(-0.15%)
Feb 17, 2009 60.02 60.36 59.29 59.29 11,815,436 -2.72(-4.39%)
Feb 13, 2009 62.60 63.07 61.97 62.01 7,595,627 -0.70(-1.12%)
Feb 12, 2009 61.53 62.79 60.69 62.71 10,571,337 +0.10(+0.17%)
Feb 11, 2009 62.56 62.96 61.73 62.61 7,384,089 +0.42(+0.67%)
Feb 10, 2009 64.61 65.16 61.74 62.19 9,759,822 -3.10(-4.75%)
Feb 09, 2009 65.13 65.71 64.66 65.29 5,456,826 +0.15(+0.23%)
Feb 06, 2009 63.57 65.40 63.42 65.14 6,923,875 +1.77(+2.79%)
Feb 05, 2009 61.92 63.87 61.50 63.37 7,610,500 +0.95(+1.52%)
Feb 04, 2009 63.10 63.92 62.20 62.42 6,564,181 -0.29(-0.46%)
Feb 03, 2009 62.22 63.18 61.59 62.71 5,578,942 +0.90(+1.46%)
Feb 02, 2009 61.06 62.29 60.91 61.81 5,614,288 -0.19(-0.30%)
Jan 30, 2009 63.67 63.85 61.56 62.00 0 -1.32(-2.08%)
Jan 29, 2009 64.52 64.68 63.27 63.31 7,144,884 -2.11(-3.23%)
Jan 28, 2009 64.72 65.86 64.45 65.43 8,351,284 +2.11(+3.33%)
Jan 27, 2009 63.00 63.75 62.59 63.32 6,705,407 +0.63(+1.00%)
Jan 26, 2009 62.62 63.92 62.02 62.69 8,254,425 +0.51(+0.82%)
Jan 23, 2009 60.60 62.90 60.35 62.18 10,332,386 +0.15(+0.24%)
Jan 22, 2009 61.73 62.93 60.79 62.03 11,249,821 -0.92(-1.46%)
Jan 21, 2009 61.42 63.09 60.28 62.95 7,264,946 +2.62(+4.35%)
Jan 20, 2009 63.09 63.28 60.27 60.33 8,580,327 -3.35(-5.27%)
Jan 16, 2009 64.30 64.37 62.21 63.68 0 +0.40(+0.63%)
Jan 15, 2009 62.99 63.84 61.22 63.29 9,847,954 +0.13(+0.21%)
Jan 14, 2009 64.14 64.21 62.69 63.15 6,626,527 -2.06(-3.16%)
Jan 13, 2009 64.95 65.72 64.57 65.22 6,257,965 +0.05(+0.08%)
Jan 12, 2009 66.52 66.59 64.73 65.16 4,493,427 -1.53(-2.30%)
Jan 09, 2009 68.29 68.37 66.52 66.70 3,754,196 -1.49(-2.19%)
Jan 08, 2009 67.50 68.19 67.16 68.19 5,309,845 +0.30(+0.44%)
Jan 07, 2009 68.83 69.09 67.56 67.89 5,843,153 -2.05(-2.94%)
Jan 06, 2009 70.18 70.72 69.42 69.95 8,556,444 +0.44(+0.63%)
Jan 05, 2009 69.36 70.12 68.80 69.51 8,503,776 -0.18(-0.26%)
Jan 02, 2009 67.81 69.98 67.32 69.68 0 +2.20(+3.27%)
Jan 01, 2009 66.76 68.15 66.58 67.48 0 +0.00(+0.00%)
Dec 31, 2008 66.76 68.15 66.58 67.48 11,174,952 +0.87(+1.31%)
Dec 30, 2008 65.59 66.71 65.25 66.61 6,401,363 +1.41(+2.17%)
Dec 29, 2008 65.36 65.39 64.12 65.19 4,433,508 -0.11(-0.17%)
Dec 26, 2008 65.38 65.38 64.81 65.31 2,075,448 +0.41(+0.63%)
Dec 24, 2008 64.80 65.07 64.43 64.90 2,317,813 +0.41(+0.63%)
Dec 23, 2008 65.62 65.86 64.28 64.49 6,902,628 -0.79(-1.22%)
Dec 22, 2008 66.42 66.42 64.04 65.28 7,162,663 -0.88(-1.33%)
Dec 19, 2008 66.71 67.69 65.99 66.17 6,796,060 -0.18(-0.27%)
Dec 18, 2008 67.91 68.12 65.54 66.34 9,062,823 -1.24(-1.83%)
Dec 17, 2008 67.50 68.68 66.92 67.58 8,783,852 -0.67(-0.99%)
Dec 16, 2008 65.68 68.38 65.55 68.26 9,226,306 +3.21(+4.94%)
Dec 15, 2008 66.10 66.25 64.10 65.05 6,704,826 -0.70(-1.07%)
Dec 12, 2008 63.59 66.04 63.28 65.75 9,033,068 +0.34(+0.52%)
Dec 11, 2008 66.53 67.62 64.91 65.41 8,675,073 -1.74(-2.59%)
Dec 10, 2008 67.16 67.89 66.13 67.15 8,971,767 +0.68(+1.03%)
Dec 09, 2008 67.14 68.46 66.11 66.47 11,631,451 -1.25(-1.84%)
Dec 08, 2008 67.17 68.66 66.74 67.72 11,086,441 +2.31(+3.53%)
Dec 05, 2008 62.12 65.72 61.10 65.41 24,640,378 +2.33(+3.69%)
Dec 04, 2008 63.93 65.42 62.21 63.08 22,628,280 -1.93(-2.97%)
Dec 03, 2008 62.62 65.25 61.76 65.01 18,093,626 +1.62(+2.56%)
Dec 02, 2008 62.04 63.51 61.10 63.39 25,713,274 +2.40(+3.94%)
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.