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 (%)
Mar 31, 2009 60.02 61.14 59.62 60.17 11,910,080 +0.75(+1.27%)
Mar 30, 2009 60.16 60.24 58.77 59.42 8,840,139 -3.24(-5.17%)
Mar 26, 2009 62.04 62.81 61.45 62.66 11,711,641 +1.30(+2.12%)
Mar 25, 2009 61.26 62.38 59.64 61.36 10,512,008 +0.51(+0.84%)
Mar 24, 2009 61.26 62.10 60.72 60.85 10,518,051 -1.19(-1.91%)
Mar 23, 2009 60.17 62.05 60.07 62.04 11,829,061 +4.21(+7.29%)
Mar 20, 2009 59.41 59.47 57.73 57.83 10,993,007 -1.26(-2.12%)
Mar 19, 2009 60.62 60.67 58.93 59.08 13,605,410 -0.79(-1.32%)
Mar 18, 2009 58.28 60.59 57.72 59.87 13,737,426 +1.32(+2.26%)
Mar 17, 2009 56.92 58.63 56.50 58.55 9,348,535 +1.70(+3.00%)
Mar 16, 2009 57.66 58.38 56.74 56.85 13,808,450 -0.14(-0.25%)
Mar 13, 2009 56.92 57.19 55.96 56.99 0 +0.46(+0.81%)
Mar 12, 2009 54.35 56.72 53.88 56.53 15,691,190 +2.20(+4.06%)
Mar 11, 2009 54.63 55.20 53.79 54.33 12,090,853 +0.26(+0.48%)
Mar 10, 2009 52.04 54.17 51.92 54.07 11,664,265 +3.12(+6.13%)
Mar 09, 2009 50.92 52.40 50.69 50.95 8,619,252 -0.57(-1.10%)
Mar 06, 2009 51.97 52.73 50.22 51.51 0 -0.01(-0.01%)
Mar 05, 2009 52.49 53.05 51.38 51.52 7,894,020 -2.23(-4.16%)
Mar 04, 2009 53.34 54.55 52.72 53.76 9,308,044 +0.87(+1.64%)
Mar 02, 2009 54.26 54.58 52.69 52.89 13,469,898 -2.56(-4.61%)
Feb 27, 2009 55.47 56.56 55.27 55.44 0 -1.17(-2.07%)
Feb 26, 2009 58.22 58.67 56.55 56.62 9,317,343 -0.89(-1.55%)
Feb 25, 2009 57.79 58.72 56.63 57.51 10,517,411 -0.55(-0.94%)
Feb 24, 2009 56.36 58.36 56.05 58.05 10,246,413 +2.08(+3.71%)
Feb 23, 2009 58.57 58.58 55.85 55.97 8,034,419 -2.02(-3.49%)
Feb 20, 2009 57.45 58.65 56.73 58.00 11,207,769 -0.58(-0.99%)
Feb 19, 2009 59.79 60.01 58.42 58.58 6,503,217 -0.61(-1.04%)
Feb 18, 2009 59.73 59.87 58.63 59.19 7,326,830 -0.09(-0.15%)
Feb 17, 2009 60.02 60.36 59.28 59.28 11,816,812 -2.72(-4.39%)
Feb 13, 2009 62.59 63.06 61.97 62.00 7,596,511 -0.70(-1.12%)
Feb 12, 2009 61.53 62.78 60.68 62.71 10,572,568 +0.10(+0.17%)
Feb 11, 2009 62.56 62.95 61.72 62.60 7,384,949 +0.42(+0.67%)
Feb 10, 2009 64.60 65.16 61.73 62.18 9,760,958 -3.10(-4.75%)
Feb 09, 2009 65.12 65.70 64.66 65.28 5,457,462 +0.15(+0.23%)
Feb 06, 2009 63.57 65.40 63.41 65.13 6,924,681 +1.77(+2.79%)
Feb 05, 2009 61.91 63.86 61.49 63.36 7,611,386 +0.95(+1.52%)
Feb 04, 2009 63.09 63.91 62.20 62.41 6,564,945 -0.29(-0.46%)
Feb 03, 2009 62.21 63.18 61.58 62.71 5,579,591 +0.90(+1.46%)
Feb 02, 2009 61.05 62.29 60.90 61.80 5,614,942 -0.19(-0.30%)
Jan 30, 2009 63.66 63.84 61.56 61.99 0 -1.31(-2.08%)
Jan 29, 2009 64.51 64.67 63.26 63.30 7,145,715 -2.11(-3.23%)
Jan 28, 2009 64.71 65.85 64.45 65.42 8,352,256 +2.11(+3.33%)
Jan 27, 2009 62.99 63.74 62.58 63.31 6,706,188 +0.63(+1.00%)
Jan 26, 2009 62.62 63.92 62.01 62.68 8,255,385 +0.51(+0.82%)
Jan 23, 2009 60.59 62.89 60.34 62.18 10,333,588 +0.15(+0.24%)
Jan 22, 2009 61.73 62.92 60.79 62.03 11,251,131 -0.92(-1.46%)
Jan 21, 2009 61.41 63.08 60.28 62.95 7,265,792 +2.62(+4.35%)
Jan 20, 2009 63.08 63.27 60.26 60.32 8,581,325 -3.35(-5.27%)
Jan 16, 2009 64.29 64.36 62.20 63.68 0 +0.40(+0.63%)
Jan 15, 2009 62.98 63.83 61.21 63.28 9,849,101 +0.13(+0.21%)
Jan 14, 2009 64.13 64.20 62.68 63.15 6,627,299 -2.06(-3.16%)
Jan 13, 2009 64.95 65.71 64.57 65.21 6,258,694 +0.05(+0.08%)
Jan 12, 2009 66.52 66.58 64.72 65.16 4,493,950 -1.53(-2.30%)
Jan 09, 2009 68.28 68.36 66.51 66.69 3,754,633 -1.49(-2.19%)
Jan 08, 2009 67.50 68.18 67.15 68.18 5,310,463 +0.30(+0.44%)
Jan 07, 2009 68.82 69.09 67.55 67.88 5,843,833 -2.05(-2.94%)
Jan 06, 2009 70.17 70.72 69.41 69.94 8,557,440 +0.44(+0.63%)
Jan 05, 2009 69.36 70.11 68.80 69.50 8,504,766 -0.18(-0.26%)
Jan 02, 2009 67.80 69.98 67.32 69.68 0 +2.20(+3.27%)
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.