Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 63.66 63.84 61.56 61.99 0 -1.31(-2.08%)
Jan 29, 2009 64.51 64.67 63.26 63.30 7,145,715 -2.11(-3.23%)
Jan 28, 2009 64.71 65.85 64.45 65.42 8,352,256 +2.11(+3.33%)
Jan 27, 2009 62.99 63.74 62.58 63.31 6,706,188 +0.63(+1.00%)
Jan 26, 2009 62.62 63.92 62.01 62.68 8,255,385 +0.51(+0.82%)
Jan 23, 2009 60.59 62.89 60.34 62.18 10,333,588 +0.15(+0.24%)
Jan 22, 2009 61.73 62.92 60.79 62.03 11,251,131 -0.92(-1.46%)
Jan 21, 2009 61.41 63.08 60.28 62.95 7,265,792 +2.62(+4.35%)
Jan 20, 2009 63.08 63.27 60.26 60.32 8,581,325 -3.35(-5.27%)
Jan 16, 2009 64.29 64.36 62.20 63.68 0 +0.40(+0.63%)
Jan 15, 2009 62.98 63.83 61.21 63.28 9,849,101 +0.13(+0.21%)
Jan 14, 2009 64.13 64.20 62.68 63.15 6,627,299 -2.06(-3.16%)
Jan 13, 2009 64.95 65.71 64.57 65.21 6,258,694 +0.05(+0.08%)
Jan 12, 2009 66.52 66.58 64.72 65.16 4,493,950 -1.53(-2.30%)
Jan 09, 2009 68.28 68.36 66.51 66.69 3,754,633 -1.49(-2.19%)
Jan 08, 2009 67.50 68.18 67.15 68.18 5,310,463 +0.30(+0.44%)
Jan 07, 2009 68.82 69.09 67.55 67.88 5,843,833 -2.05(-2.94%)
Jan 06, 2009 70.17 70.72 69.41 69.94 8,557,440 +0.44(+0.63%)
Jan 05, 2009 69.36 70.11 68.80 69.50 8,504,766 -0.18(-0.26%)
Jan 02, 2009 67.80 69.98 67.32 69.68 0 +2.20(+3.27%)
Jan 01, 2009 66.76 68.15 66.57 67.47 0 +0.00(+0.00%)
Dec 31, 2008 66.76 68.15 66.57 67.47 11,176,253 +0.87(+1.31%)
Dec 30, 2008 65.58 66.70 65.24 66.60 6,402,108 +1.41(+2.17%)
Dec 29, 2008 65.35 65.39 64.11 65.19 4,434,024 -0.11(-0.17%)
Dec 26, 2008 65.37 65.37 64.80 65.30 2,075,690 +0.41(+0.63%)
Dec 24, 2008 64.79 65.07 64.43 64.89 2,318,083 +0.40(+0.63%)
Dec 23, 2008 65.62 65.85 64.28 64.48 6,903,430 -0.79(-1.22%)
Dec 22, 2008 66.41 66.41 64.03 65.28 7,163,496 -0.88(-1.33%)
Dec 19, 2008 66.71 67.69 65.99 66.16 6,796,850 -0.18(-0.27%)
Dec 18, 2008 67.90 68.12 65.53 66.34 9,063,877 -1.24(-1.83%)
Dec 17, 2008 67.49 68.67 66.91 67.57 8,784,873 -0.67(-0.99%)
Dec 16, 2008 65.68 68.37 65.54 68.25 9,227,378 +3.21(+4.94%)
Dec 15, 2008 66.09 66.24 64.09 65.04 6,705,606 -0.70(-1.07%)
Dec 12, 2008 63.58 66.03 63.27 65.74 9,034,118 +0.34(+0.52%)
Dec 11, 2008 66.52 67.61 64.91 65.40 8,676,082 -1.74(-2.60%)
Dec 10, 2008 67.15 67.88 66.12 67.14 8,972,810 +0.68(+1.03%)
Dec 09, 2008 67.14 68.45 66.11 66.46 11,632,803 -1.25(-1.84%)
Dec 08, 2008 67.16 68.65 66.73 67.71 11,087,730 +2.31(+3.53%)
Dec 05, 2008 62.12 65.71 61.09 65.40 24,643,242 +2.33(+3.69%)
Dec 04, 2008 63.93 65.42 62.20 63.07 22,630,910 -1.93(-2.97%)
Dec 03, 2008 62.61 65.24 61.75 65.00 18,095,730 +1.62(+2.56%)
Dec 02, 2008 62.03 63.50 61.09 63.38 25,716,264 +2.40(+3.94%)
Dec 01, 2008 64.99 65.03 60.88 60.98 22,105,028 -5.84(-8.74%)
Nov 28, 2008 65.80 66.94 65.74 66.82 7,555,929 +0.67(+1.01%)
Nov 26, 2008 62.62 66.23 62.58 66.15 18,662,470 +2.19(+3.43%)
Nov 25, 2008 64.87 64.99 62.26 63.96 27,575,838 +1.02(+1.61%)
Nov 24, 2008 60.89 64.63 60.31 62.94 23,194,954 +3.28(+5.49%)
Nov 21, 2008 57.54 59.80 55.24 59.66 21,556,812 +3.32(+5.90%)
Nov 20, 2008 59.54 61.27 55.76 56.34 24,336,168 -4.00(-6.62%)
Nov 19, 2008 63.82 64.51 60.12 60.34 14,314,867 -3.61(-5.65%)
Nov 18, 2008 63.27 64.62 61.61 63.95 11,513,217 +0.58(+0.91%)
Nov 17, 2008 64.10 65.77 63.26 63.37 11,351,912 -1.68(-2.59%)
Nov 14, 2008 66.41 68.40 64.80 65.05 12,365,434 -2.91(-4.28%)
Nov 13, 2008 63.97 68.08 60.99 67.96 17,832,606 +4.34(+6.82%)
Nov 12, 2008 65.54 66.08 63.34 63.62 10,326,759 -3.25(-4.86%)
Nov 11, 2008 67.46 68.35 65.87 66.87 10,421,709 -1.69(-2.47%)
Nov 10, 2008 70.67 70.96 67.54 68.56 6,878,683 -0.57(-0.83%)
Nov 07, 2008 68.12 69.41 67.52 69.13 9,380,612 +1.73(+2.57%)
Nov 06, 2008 70.24 70.87 66.94 67.40 11,234,178 -3.68(-5.17%)
Nov 05, 2008 73.71 74.44 70.63 71.07 8,792,371 -3.55(-4.76%)
Nov 04, 2008 73.57 74.94 72.99 74.63 7,284,944 +2.71(+3.76%)
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.