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 (%)
Aug 31, 2009 77.66 77.82 77.26 77.76 3,569,152 -0.70(-0.90%)
Aug 28, 2009 79.10 79.17 77.91 78.46 3,289,760 -0.04(-0.05%)
Aug 27, 2009 78.19 78.70 77.36 78.50 2,377,827 +0.24(+0.31%)
Aug 26, 2009 78.03 78.63 77.77 78.26 3,500,400 -0.03(-0.04%)
Aug 25, 2009 78.46 79.03 78.11 78.29 3,930,500 +0.17(+0.22%)
Aug 24, 2009 78.45 78.88 77.86 78.11 2,607,709 -0.01(-0.01%)
Aug 21, 2009 77.28 78.26 77.12 78.12 2,565,767 +1.49(+1.94%)
Aug 20, 2009 75.93 76.80 75.80 76.63 2,930,826 +0.76(+1.01%)
Aug 19, 2009 74.63 76.11 74.57 75.87 9,534,273 +0.59(+0.78%)
Aug 18, 2009 74.79 75.46 74.63 75.28 7,403,516 +0.61(+0.82%)
Aug 17, 2009 75.00 75.07 74.45 74.66 3,940,092 -1.77(-2.32%)
Aug 14, 2009 77.07 77.09 75.65 76.43 5,119,783 -0.63(-0.81%)
Aug 13, 2009 76.83 77.10 76.08 77.06 6,818,183 +0.57(+0.75%)
Aug 12, 2009 75.53 77.06 75.53 76.49 3,425,215 +0.85(+1.12%)
Aug 11, 2009 76.30 76.34 75.47 75.64 7,064,624 -1.01(-1.32%)
Aug 10, 2009 76.44 76.80 76.10 76.65 3,649,504 -0.11(-0.15%)
Aug 07, 2009 76.61 77.42 76.18 76.77 3,409,262 +0.95(+1.26%)
Aug 06, 2009 76.53 76.64 75.45 75.81 3,699,395 -0.35(-0.46%)
Aug 05, 2009 76.48 76.52 75.57 76.16 4,016,588 -0.22(-0.29%)
Aug 04, 2009 75.87 76.52 75.72 76.38 4,296,103 +0.23(+0.31%)
Aug 03, 2009 75.75 76.28 75.37 76.15 4,395,414 +1.13(+1.51%)
Jul 31, 2009 74.89 75.46 74.66 75.01 4,535,833 +0.09(+0.12%)
Jul 30, 2009 75.00 75.74 74.81 74.92 4,309,994 +0.85(+1.14%)
Jul 29, 2009 73.93 74.31 73.59 74.07 4,862,029 -0.36(-0.49%)
Jul 28, 2009 74.11 74.64 73.66 74.44 3,968,972 +0.08(+0.10%)
Jul 27, 2009 74.30 74.68 73.87 74.36 7,440,561 -0.06(-0.08%)
Jul 24, 2009 73.69 74.46 73.37 74.42 11,614,510 +0.33(+0.44%)
Jul 23, 2009 72.56 74.42 72.50 74.10 3,855,289 +1.60(+2.21%)
Jul 22, 2009 72.11 72.93 72.01 72.49 4,703,776 +0.04(+0.05%)
Jul 21, 2009 72.73 72.77 71.65 72.45 4,786,232 +0.35(+0.48%)
Jul 20, 2009 71.84 72.30 71.47 72.11 5,089,882 +0.64(+0.90%)
Jul 17, 2009 71.34 71.56 70.99 71.46 3,608,946 +0.03(+0.04%)
Jul 16, 2009 70.57 71.71 70.43 71.43 3,200,504 +0.64(+0.90%)
Jul 15, 2009 69.68 70.95 69.58 70.80 4,349,989 +2.00(+2.90%)
Jul 14, 2009 68.54 68.82 68.09 68.80 9,092,360 +0.43(+0.63%)
Jul 13, 2009 67.13 68.41 67.09 68.37 4,224,002 +1.62(+2.42%)
Jul 10, 2009 66.55 67.13 66.28 66.75 6,247,007 -0.20(-0.29%)
Jul 09, 2009 67.18 67.45 66.71 66.95 6,387,335 +0.17(+0.25%)
Jul 08, 2009 67.17 67.38 66.03 66.78 9,011,372 -0.03(-0.05%)
Jul 07, 2009 68.04 68.22 66.79 66.81 6,137,620 -1.34(-1.96%)
Jul 06, 2009 67.49 68.23 67.29 68.15 7,420,191 +0.02(+0.03%)
Jul 02, 2009 69.16 69.17 68.11 68.13 5,113,978 -1.94(-2.76%)
Jul 01, 2009 70.05 70.74 69.98 70.06 10,179,840 +0.30(+0.42%)
Jun 30, 2009 70.36 70.59 69.25 69.77 6,278,764 -0.56(-0.80%)
Jun 29, 2009 69.88 70.42 69.50 70.33 4,651,388 +0.73(+1.05%)
Jun 26, 2009 69.63 69.99 69.26 69.60 10,028,838 -0.22(-0.31%)
Jun 25, 2009 68.88 69.92 68.77 69.81 6,375,035 +1.44(+2.11%)
Jun 24, 2009 68.42 69.10 67.98 68.37 4,660,996 +0.57(+0.84%)
Jun 23, 2009 67.91 68.20 67.41 67.80 7,502,664 +0.07(+0.10%)
Jun 22, 2009 69.14 69.17 67.73 67.73 8,060,051 -2.11(-3.03%)
Jun 19, 2009 70.23 70.34 69.45 69.85 4,347,953 +0.40(+0.57%)
Jun 18, 2009 69.19 69.92 68.87 69.45 3,714,186 +0.41(+0.59%)
Jun 17, 2009 69.15 69.65 68.53 69.04 7,468,116 -0.13(-0.18%)
Jun 16, 2009 70.31 70.38 69.08 69.17 7,782,461 -0.93(-1.33%)
Jun 15, 2009 70.88 70.92 69.73 70.10 3,934,010 -1.66(-2.32%)
Jun 12, 2009 71.20 71.77 70.92 71.77 3,346,674 +0.23(+0.33%)
Jun 11, 2009 71.42 72.52 71.38 71.53 3,875,290 +0.32(+0.44%)
Jun 10, 2009 72.03 72.06 70.32 71.22 4,143,891 -0.20(-0.27%)
Jun 09, 2009 71.43 71.78 70.95 71.41 4,612,304 +0.33(+0.47%)
Jun 08, 2009 70.69 71.74 70.21 71.08 4,321,573 -0.29(-0.40%)
Jun 05, 2009 72.08 72.18 70.77 71.37 7,820,757 +0.03(+0.04%)
Jun 04, 2009 70.92 71.42 70.40 71.34 4,464,377 +0.66(+0.94%)
Jun 03, 2009 70.97 71.02 69.98 70.68 9,015,638 -0.90(-1.26%)
Jun 02, 2009 71.26 71.96 71.05 71.58 6,432,099 +0.09(+0.12%)
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.