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: 8:00 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 (%)
Mar 31, 2010 90.01 90.46 89.77 90.03 6,226,150 -0.33(-0.37%)
Mar 30, 2010 90.43 90.69 89.99 90.36 4,657,138 +0.05(+0.05%)
Mar 29, 2010 90.20 90.48 90.05 90.32 3,486,245 +0.50(+0.56%)
Mar 26, 2010 89.98 90.39 89.40 89.82 5,076,109 +0.04(+0.04%)
Mar 25, 2010 90.59 90.92 89.70 89.78 4,313,982 -0.16(-0.18%)
Mar 24, 2010 90.05 90.33 89.76 89.94 10,073,386 -0.44(-0.49%)
Mar 23, 2010 89.89 90.45 89.58 90.39 3,416,902 +0.65(+0.72%)
Mar 22, 2010 88.77 89.91 88.72 89.74 4,554,355 +0.48(+0.54%)
Mar 19, 2010 90.03 90.03 88.93 89.26 5,057,753 -0.47(-0.52%)
Mar 18, 2010 89.76 89.90 89.38 89.72 8,832,551 -0.04(-0.04%)
Mar 17, 2010 89.49 90.06 89.47 89.76 3,354,866 +0.50(+0.57%)
Mar 16, 2010 88.77 89.32 88.54 89.26 5,058,597 +0.72(+0.81%)
Mar 15, 2010 88.03 88.60 87.99 88.54 3,336,072 +0.05(+0.06%)
Mar 12, 2010 88.87 88.91 88.29 88.48 3,381,710 -0.01(-0.01%)
Mar 11, 2010 87.95 88.51 87.66 88.49 2,416,847 +0.40(+0.45%)
Mar 10, 2010 87.78 88.36 87.71 88.09 4,993,719 +0.39(+0.44%)
Mar 09, 2010 87.33 88.14 87.28 87.70 3,711,806 +0.10(+0.11%)
Mar 08, 2010 87.61 87.79 87.46 87.61 3,037,879 +0.03(+0.03%)
Mar 05, 2010 86.94 87.65 86.70 87.57 3,851,606 +1.25(+1.44%)
Mar 04, 2010 86.18 86.47 85.87 86.33 3,214,395 +0.24(+0.28%)
Mar 03, 2010 86.25 86.59 85.88 86.09 4,567,464 +0.13(+0.15%)
Mar 02, 2010 86.15 86.41 85.85 85.96 6,450,963 +0.22(+0.26%)
Mar 01, 2010 85.27 85.86 85.24 85.74 2,913,441 +0.89(+1.05%)
Feb 26, 2010 84.89 85.17 84.41 84.85 4,587,682 +0.00(+0.00%)
Feb 25, 2010 83.72 84.88 83.51 84.85 7,086,163 -0.10(-0.12%)
Feb 24, 2010 84.43 85.08 84.21 84.95 4,936,050 +0.81(+0.96%)
Feb 23, 2010 84.97 85.24 83.95 84.14 5,413,602 -1.07(-1.26%)
Feb 22, 2010 85.49 85.59 84.96 85.21 3,983,368 +0.01(+0.01%)
Feb 19, 2010 84.78 85.53 84.60 85.21 6,640,202 +0.18(+0.21%)
Feb 18, 2010 84.37 85.19 84.35 85.03 5,440,663 +0.53(+0.63%)
Feb 17, 2010 84.51 84.63 84.12 84.50 4,880,493 +0.37(+0.45%)
Feb 16, 2010 83.47 84.21 83.12 84.12 3,924,732 +1.31(+1.58%)
Feb 12, 2010 81.98 82.81 82.81 82.81 7,725,752 -0.03(-0.04%)
Feb 11, 2010 81.93 82.97 81.45 82.85 4,076,030 +0.84(+1.02%)
Feb 10, 2010 82.04 82.48 81.34 82.00 3,713,558 -0.19(-0.23%)
Feb 09, 2010 82.13 82.88 81.46 82.20 6,514,291 +1.05(+1.30%)
Feb 08, 2010 81.81 82.25 81.08 81.14 4,273,237 -0.63(-0.78%)
Feb 05, 2010 81.68 81.92 80.15 81.78 9,660,732 +0.18(+0.22%)
Feb 04, 2010 83.53 83.56 81.58 81.60 7,329,015 -2.64(-3.14%)
Feb 03, 2010 84.23 84.64 83.95 84.24 6,608,373 -0.36(-0.42%)
Feb 02, 2010 83.75 84.77 83.46 84.60 4,173,024 +1.33(+1.60%)
Feb 01, 2010 82.94 83.59 82.84 83.27 4,458,988 +1.02(+1.24%)
Jan 29, 2010 83.57 84.13 82.18 82.26 7,432,552 -0.93(-1.12%)
Jan 28, 2010 84.46 84.49 82.71 83.19 7,113,104 -1.01(-1.20%)
Jan 27, 2010 83.68 84.37 83.04 84.20 7,093,974 +0.43(+0.51%)
Jan 26, 2010 83.81 84.66 83.58 83.77 5,878,236 -0.40(-0.47%)
Jan 25, 2010 84.48 84.63 83.88 84.17 4,469,073 +0.42(+0.50%)
Jan 22, 2010 85.25 85.56 83.63 83.75 9,797,578 -1.85(-2.16%)
Jan 21, 2010 87.32 87.57 85.50 85.60 11,800,168 -1.71(-1.96%)
Jan 20, 2010 87.58 87.61 86.60 87.31 9,300,366 -0.87(-0.99%)
Jan 19, 2010 87.10 88.24 87.06 88.18 4,489,459 +1.08(+1.24%)
Jan 15, 2010 87.86 87.10 87.10 87.10 6,842,162 -0.99(-1.13%)
Jan 14, 2010 87.80 88.23 87.38 88.09 3,413,368 +0.26(+0.30%)
Jan 13, 2010 87.35 88.09 86.89 87.83 6,567,269 +0.69(+0.79%)
Jan 12, 2010 87.35 87.54 86.78 87.15 4,520,503 -0.81(-0.92%)
Jan 11, 2010 88.17 88.24 87.55 87.96 4,057,921 +0.12(+0.14%)
Jan 08, 2010 87.28 87.84 87.11 87.83 3,779,289 +0.30(+0.34%)
Jan 07, 2010 87.00 87.61 86.76 87.54 3,897,055 +0.38(+0.44%)
Jan 06, 2010 87.02 87.36 86.94 87.15 5,121,169 +0.07(+0.08%)
Jan 05, 2010 86.81 87.12 86.53 87.09 3,643,901 +0.25(+0.29%)
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.