Skip to main content

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

575.72 +11.21 (+1.98%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 135.66 135.66 134.54 134.85 4,869,058 -0.53(-0.39%)
Aug 29, 2013 134.83 136.07 134.74 135.38 4,511,308 +0.24(+0.18%)
Aug 28, 2013 134.62 135.62 134.44 135.14 6,854,668 +0.46(+0.34%)
Aug 27, 2013 135.53 136.03 134.57 134.68 6,365,198 -2.21(-1.61%)
Aug 26, 2013 137.55 137.96 136.82 136.89 2,554,714 -0.54(-0.39%)
Aug 23, 2013 137.32 137.57 136.70 137.43 4,030,548 +0.52(+0.38%)
Aug 22, 2013 135.96 138.29 135.96 136.91 6,080,046 +1.23(+0.91%)
Aug 21, 2013 136.15 136.89 135.39 135.68 6,807,389 -0.84(-0.62%)
Aug 20, 2013 136.08 137.03 135.94 136.53 7,095,551 +0.65(+0.48%)
Aug 19, 2013 136.60 137.04 135.87 135.88 4,431,845 -0.88(-0.64%)
Aug 16, 2013 136.93 137.40 136.52 136.75 5,082,956 -0.42(-0.30%)
Aug 15, 2013 138.02 138.02 136.95 137.17 4,158,822 -2.00(-1.44%)
Aug 14, 2013 139.77 140.00 139.11 139.18 3,472,925 -0.75(-0.53%)
Aug 13, 2013 139.68 140.10 138.87 139.92 2,494,633 +0.50(+0.36%)
Aug 12, 2013 138.91 139.62 138.85 139.42 2,703,626 -0.21(-0.15%)
Aug 09, 2013 139.84 140.26 139.14 139.63 3,493,704 -0.39(-0.28%)
Aug 08, 2013 140.19 140.32 139.31 140.02 3,669,173 +0.48(+0.35%)
Aug 07, 2013 139.54 139.70 138.99 139.54 3,967,985 -0.55(-0.39%)
Aug 06, 2013 140.51 140.61 139.67 140.09 3,018,215 -0.75(-0.53%)
Aug 05, 2013 140.67 140.98 140.48 140.83 2,153,874 -0.14(-0.10%)
Aug 02, 2013 140.42 140.99 140.24 140.97 4,311,570 +0.25(+0.18%)
Aug 01, 2013 140.17 140.86 140.11 140.72 4,435,244 +1.64(+1.18%)
Jul 31, 2013 139.33 140.06 138.95 139.08 6,683,951 +0.05(+0.04%)
Jul 30, 2013 139.46 139.59 138.70 139.03 4,252,366 -0.03(-0.02%)
Jul 29, 2013 139.12 139.41 138.63 139.05 4,265,083 -0.41(-0.29%)
Jul 26, 2013 138.72 139.50 138.14 139.46 5,552,985 +0.19(+0.14%)
Jul 25, 2013 138.73 139.42 138.49 139.27 7,163,808 +0.26(+0.19%)
Jul 24, 2013 140.03 140.07 138.70 139.01 5,771,951 -0.49(-0.35%)
Jul 23, 2013 140.06 140.07 139.41 139.50 6,786,391 -0.29(-0.21%)
Jul 22, 2013 139.55 139.99 139.39 139.79 4,033,199 +0.22(+0.16%)
Jul 19, 2013 138.98 139.57 138.79 139.57 5,088,394 +0.32(+0.23%)
Jul 18, 2013 138.78 139.59 138.71 139.25 5,424,669 +0.80(+0.57%)
Jul 17, 2013 138.68 138.87 138.35 138.45 3,355,590 +0.29(+0.21%)
Jul 16, 2013 138.76 138.84 137.79 138.17 6,246,287 -0.58(-0.42%)
Jul 15, 2013 138.50 138.86 138.28 138.75 4,052,447 +0.61(+0.45%)
Jul 12, 2013 138.05 138.42 137.83 138.13 4,211,527 -0.05(-0.04%)
Jul 11, 2013 137.79 138.21 137.34 138.18 5,081,489 +1.97(+1.44%)
Jul 10, 2013 136.03 136.68 135.75 136.21 7,565,144 +0.06(+0.04%)
Jul 09, 2013 136.03 136.34 135.61 136.16 5,497,746 +0.97(+0.72%)
Jul 08, 2013 135.12 135.56 134.88 135.19 5,673,162 +0.74(+0.55%)
Jul 05, 2013 133.97 134.47 133.00 134.45 6,024,600 +1.47(+1.10%)
Jul 03, 2013 132.31 133.37 132.12 132.98 3,918,487 +0.14(+0.11%)
Jul 02, 2013 132.83 133.81 132.32 132.84 7,937,293 -0.21(-0.16%)
Jul 01, 2013 132.98 133.97 132.78 133.06 24,433,944 +1.09(+0.83%)
Jun 28, 2013 132.46 133.09 131.82 131.97 8,609,837 -0.84(-0.64%)
Jun 27, 2013 132.85 133.43 132.72 132.81 6,363,820 +0.77(+0.58%)
Jun 26, 2013 131.83 132.33 131.32 132.04 10,909,007 +1.29(+0.98%)
Jun 25, 2013 130.69 131.23 129.81 130.75 7,189,750 +1.28(+0.99%)
Jun 24, 2013 129.78 130.63 128.42 129.47 8,665,194 -1.68(-1.28%)
Jun 21, 2013 131.61 131.74 129.86 131.15 8,841,331 +0.40(+0.31%)
Jun 20, 2013 132.78 132.96 130.39 130.75 9,285,035 -3.41(-2.54%)
Jun 19, 2013 135.83 136.22 134.02 134.16 5,762,166 -1.78(-1.31%)
Jun 18, 2013 134.96 136.16 134.96 135.94 3,577,773 +0.99(+0.73%)
Jun 17, 2013 134.78 135.53 134.16 134.96 6,131,177 +1.09(+0.82%)
Jun 14, 2013 134.54 135.07 133.62 133.86 5,866,731 -0.86(-0.64%)
Jun 13, 2013 132.58 134.93 132.31 134.72 4,292,987 +2.02(+1.52%)
Jun 12, 2013 134.72 134.83 132.55 132.70 5,621,714 -1.12(-0.84%)
Jun 11, 2013 133.93 134.97 133.50 133.82 6,031,204 -1.33(-0.98%)
Jun 10, 2013 135.59 135.66 134.82 135.15 3,772,725 -0.02(-0.01%)
Jun 07, 2013 134.41 135.30 133.84 135.17 6,624,088 +1.71(+1.28%)
Jun 06, 2013 132.24 133.47 131.45 133.45 5,327,674 +1.21(+0.91%)
Jun 05, 2013 133.76 134.03 132.16 132.25 6,459,976 -1.94(-1.45%)
Jun 04, 2013 134.90 135.42 133.49 134.19 7,448,726 -0.61(-0.45%)
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.