Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 127.53 128.15 127.34 127.94 4,137,314 +0.37(+0.29%)
Mar 27, 2013 126.84 127.65 126.63 127.56 5,041,684 -0.09(-0.07%)
Mar 26, 2013 127.18 127.65 126.99 127.65 4,132,565 +0.97(+0.76%)
Mar 25, 2013 127.49 127.71 126.13 126.69 3,932,783 -0.42(-0.33%)
Mar 22, 2013 126.52 127.11 126.42 127.11 4,196,042 +0.99(+0.78%)
Mar 21, 2013 126.44 126.88 125.91 126.12 5,810,679 -1.05(-0.83%)
Mar 20, 2013 127.05 127.41 126.86 127.17 4,495,679 +0.81(+0.64%)
Mar 19, 2013 126.92 127.04 125.50 126.36 5,495,467 -0.21(-0.17%)
Mar 18, 2013 126.09 127.16 126.01 126.57 7,121,558 -0.77(-0.60%)
Mar 15, 2013 127.34 127.49 126.91 127.34 6,697,833 -0.15(-0.11%)
Mar 14, 2013 127.13 127.54 127.07 127.49 4,692,413 +0.71(+0.56%)
Mar 13, 2013 126.70 126.99 126.27 126.78 4,161,806 +0.18(+0.14%)
Mar 12, 2013 126.84 126.95 126.24 126.60 5,105,442 -0.30(-0.24%)
Mar 11, 2013 126.34 126.91 126.19 126.90 2,261,923 +0.44(+0.35%)
Mar 08, 2013 126.46 126.59 125.81 126.46 4,509,044 +0.53(+0.42%)
Mar 07, 2013 125.83 126.05 125.69 125.93 2,765,208 +0.22(+0.17%)
Mar 06, 2013 125.96 126.01 125.39 125.71 4,536,741 +0.26(+0.21%)
Mar 05, 2013 124.96 125.83 124.96 125.45 4,932,251 +1.12(+0.90%)
Mar 04, 2013 123.43 124.35 123.25 124.32 3,411,426 +0.61(+0.50%)
Mar 01, 2013 122.87 123.90 122.33 123.71 20,247,168 +0.31(+0.25%)
Feb 28, 2013 123.69 124.33 123.20 123.40 9,471,759 -0.11(-0.09%)
Feb 27, 2013 121.92 123.89 121.79 123.51 5,260,440 +1.49(+1.22%)
Feb 26, 2013 121.76 122.15 120.97 122.02 8,017,397 +0.83(+0.68%)
Feb 25, 2013 124.15 124.31 121.18 121.19 7,940,837 -2.31(-1.87%)
Feb 22, 2013 122.95 123.51 122.62 123.51 3,151,229 +1.17(+0.96%)
Feb 21, 2013 122.75 122.75 121.94 122.33 4,534,117 -0.71(-0.58%)
Feb 20, 2013 124.57 124.59 123.05 123.05 3,748,838 -1.57(-1.26%)
Feb 19, 2013 123.91 124.67 123.91 124.61 3,614,021 +0.85(+0.69%)
Feb 15, 2013 123.98 124.10 123.26 123.77 6,817,052 -0.14(-0.11%)
Feb 14, 2013 123.34 124.00 123.22 123.90 3,242,469 +0.15(+0.12%)
Feb 13, 2013 123.89 124.11 123.39 123.76 4,490,055 +0.08(+0.07%)
Feb 12, 2013 123.44 123.86 123.31 123.68 1,955,228 +0.28(+0.22%)
Feb 11, 2013 123.43 123.52 123.13 123.40 1,919,437 -0.04(-0.03%)
Feb 08, 2013 123.01 123.52 122.97 123.44 2,769,553 +0.62(+0.51%)
Feb 07, 2013 122.97 123.08 121.88 122.82 3,594,374 -0.14(-0.12%)
Feb 06, 2013 122.41 123.01 122.33 122.96 3,649,176 +1.29(+1.06%)
Feb 04, 2013 122.28 122.46 121.54 121.68 4,962,811 -1.34(-1.09%)
Feb 01, 2013 122.48 123.14 122.31 123.02 4,211,670 +1.27(+1.04%)
Jan 31, 2013 121.93 122.29 121.68 121.75 5,751,418 -0.32(-0.27%)
Jan 30, 2013 122.50 122.75 121.94 122.07 3,620,377 -0.45(-0.37%)
Jan 29, 2013 121.78 122.68 121.73 122.53 3,229,093 +0.40(+0.33%)
Jan 28, 2013 122.26 122.26 121.61 122.12 3,742,320 +0.00(+0.00%)
Jan 25, 2013 121.92 122.18 121.55 122.12 4,189,832 +0.60(+0.49%)
Jan 24, 2013 121.31 122.10 121.18 121.52 4,201,648 +0.03(+0.03%)
Jan 23, 2013 121.30 121.57 121.06 121.49 3,646,685 +0.23(+0.19%)
Jan 22, 2013 120.65 121.28 120.35 121.27 3,403,893 +0.59(+0.49%)
Jan 18, 2013 120.34 120.75 119.91 120.67 3,242,706 +0.32(+0.26%)
Jan 17, 2013 120.10 120.70 119.34 120.36 5,668,787 +0.81(+0.68%)
Jan 16, 2013 119.35 119.78 119.23 119.55 5,313,827 -0.05(-0.04%)
Jan 15, 2013 118.95 119.70 118.92 119.60 5,971,156 +0.05(+0.04%)
Jan 14, 2013 119.46 119.60 119.08 119.55 4,527,667 -0.11(-0.09%)
Jan 11, 2013 119.59 119.66 119.23 119.66 2,189,205 +0.06(+0.05%)
Jan 10, 2013 119.36 119.61 118.71 119.60 3,793,960 +0.90(+0.76%)
Jan 09, 2013 118.61 118.99 118.45 118.70 3,409,603 +0.32(+0.27%)
Jan 08, 2013 118.50 118.65 117.92 118.38 4,910,855 -0.32(-0.27%)
Jan 07, 2013 118.62 118.82 118.27 118.71 2,165,121 -0.37(-0.31%)
Jan 04, 2013 118.70 119.23 118.47 119.08 4,080,312 +0.58(+0.49%)
Jan 03, 2013 118.71 119.03 118.20 118.50 5,539,338 -0.15(-0.13%)
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.