Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

572.99 -1.20 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 77.65 77.82 77.25 77.75 3,569,568 -0.70(-0.90%)
Aug 28, 2009 79.09 79.16 77.90 78.45 3,290,143 -0.04(-0.05%)
Aug 27, 2009 78.18 78.69 77.35 78.49 2,378,104 +0.24(+0.31%)
Aug 26, 2009 78.02 78.62 77.76 78.25 3,500,808 -0.03(-0.04%)
Aug 25, 2009 78.45 79.03 78.10 78.28 3,930,957 +0.17(+0.22%)
Aug 24, 2009 78.44 78.87 77.85 78.10 2,608,013 -0.01(-0.01%)
Aug 21, 2009 77.27 78.25 77.11 78.11 2,566,066 +1.49(+1.94%)
Aug 20, 2009 75.92 76.79 75.79 76.62 2,931,167 +0.76(+1.01%)
Aug 19, 2009 74.62 76.10 74.56 75.86 9,535,384 +0.59(+0.78%)
Aug 18, 2009 74.78 75.45 74.62 75.27 7,404,378 +0.61(+0.82%)
Aug 17, 2009 74.99 75.06 74.44 74.65 3,940,551 -1.77(-2.32%)
Aug 14, 2009 77.06 77.08 75.64 76.42 5,120,380 -0.63(-0.81%)
Aug 13, 2009 76.82 77.09 76.07 77.05 6,818,977 +0.57(+0.75%)
Aug 12, 2009 75.52 77.05 75.52 76.48 3,425,614 +0.85(+1.12%)
Aug 11, 2009 76.30 76.33 75.46 75.63 7,065,447 -1.01(-1.32%)
Aug 10, 2009 76.43 76.79 76.09 76.64 3,649,929 -0.11(-0.15%)
Aug 07, 2009 76.60 77.41 76.17 76.76 3,409,659 +0.95(+1.26%)
Aug 06, 2009 76.52 76.63 75.44 75.80 3,699,826 -0.35(-0.46%)
Aug 05, 2009 76.47 76.51 75.56 76.15 4,017,055 -0.22(-0.29%)
Aug 04, 2009 75.86 76.51 75.71 76.37 4,296,603 +0.23(+0.31%)
Aug 03, 2009 75.74 76.27 75.36 76.14 4,395,926 +1.13(+1.51%)
Jul 31, 2009 74.88 75.45 74.65 75.00 4,536,362 +0.09(+0.12%)
Jul 30, 2009 74.99 75.74 74.81 74.91 4,310,496 +0.85(+1.14%)
Jul 29, 2009 73.92 74.30 73.58 74.06 4,862,596 -0.36(-0.49%)
Jul 28, 2009 74.10 74.63 73.65 74.43 3,969,434 +0.08(+0.10%)
Jul 27, 2009 74.29 74.67 73.86 74.35 7,441,427 -0.06(-0.08%)
Jul 24, 2009 73.69 74.45 73.36 74.41 11,615,863 +0.33(+0.44%)
Jul 23, 2009 72.55 74.41 72.49 74.09 3,855,739 +1.60(+2.21%)
Jul 22, 2009 72.10 72.92 72.00 72.48 4,704,324 +0.04(+0.05%)
Jul 21, 2009 72.73 72.76 71.64 72.45 4,786,790 +0.35(+0.48%)
Jul 20, 2009 71.83 72.29 71.46 72.10 5,090,475 +0.64(+0.90%)
Jul 17, 2009 71.33 71.55 70.98 71.46 3,609,367 +0.03(+0.04%)
Jul 16, 2009 70.56 71.70 70.43 71.42 3,200,877 +0.64(+0.90%)
Jul 15, 2009 69.67 70.94 69.57 70.79 4,350,496 +2.00(+2.90%)
Jul 14, 2009 68.54 68.81 68.08 68.79 9,093,419 +0.43(+0.63%)
Jul 13, 2009 67.12 68.40 67.08 68.36 4,224,494 +1.62(+2.42%)
Jul 10, 2009 66.54 67.12 66.27 66.74 6,247,734 -0.20(-0.29%)
Jul 09, 2009 67.17 67.45 66.71 66.94 6,388,079 +0.17(+0.25%)
Jul 08, 2009 67.16 67.37 66.03 66.77 9,012,422 -0.03(-0.05%)
Jul 07, 2009 68.03 68.21 66.78 66.80 6,138,334 -1.34(-1.96%)
Jul 06, 2009 67.48 68.23 67.28 68.14 7,421,056 +0.02(+0.03%)
Jul 02, 2009 69.16 69.16 68.10 68.12 5,114,574 -1.94(-2.76%)
Jul 01, 2009 70.04 70.73 69.97 70.06 10,181,026 +0.30(+0.42%)
Jun 30, 2009 70.35 70.59 69.24 69.76 6,279,495 -0.56(-0.80%)
Jun 29, 2009 69.87 70.41 69.50 70.32 4,651,929 +0.73(+1.05%)
Jun 26, 2009 69.62 69.98 69.25 69.59 10,030,006 -0.22(-0.31%)
Jun 25, 2009 68.87 69.91 68.76 69.81 6,375,777 +1.44(+2.11%)
Jun 24, 2009 68.41 69.10 67.98 68.36 4,661,539 +0.57(+0.84%)
Jun 23, 2009 67.90 68.19 67.40 67.79 7,503,538 +0.07(+0.10%)
Jun 22, 2009 69.13 69.16 67.72 67.73 8,060,989 -2.11(-3.03%)
Jun 19, 2009 70.22 70.33 69.44 69.84 4,348,459 +0.40(+0.57%)
Jun 18, 2009 69.18 69.91 68.86 69.44 3,714,618 +0.41(+0.59%)
Jun 17, 2009 69.14 69.64 68.52 69.04 7,468,986 -0.13(-0.18%)
Jun 16, 2009 70.30 70.37 69.07 69.16 7,783,367 -0.93(-1.33%)
Jun 15, 2009 70.87 70.91 69.72 70.10 3,934,468 -1.66(-2.32%)
Jun 12, 2009 71.19 71.76 70.92 71.76 3,347,064 +0.23(+0.33%)
Jun 11, 2009 71.41 72.51 71.37 71.53 3,875,741 +0.32(+0.44%)
Jun 10, 2009 72.02 72.05 70.31 71.21 4,144,373 -0.20(-0.27%)
Jun 09, 2009 71.42 71.77 70.94 71.41 4,612,841 +0.33(+0.47%)
Jun 08, 2009 70.68 71.74 70.20 71.07 4,322,076 -0.29(-0.40%)
Jun 05, 2009 72.07 72.17 70.76 71.36 7,821,667 +0.03(+0.04%)
Jun 04, 2009 70.91 71.41 70.39 71.33 4,464,896 +0.66(+0.94%)
Jun 03, 2009 70.96 71.01 69.98 70.67 9,016,688 -0.90(-1.26%)
Jun 02, 2009 71.25 71.95 71.04 71.57 6,432,848 +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.