Skip to main content

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

Historical Prices

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.