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 (%)
Dec 31, 2009 86.41 85.43 85.43 85.43 3,927,663 -0.83(-0.96%)
Dec 30, 2009 86.04 86.34 85.98 86.25 3,273,766 -0.07(-0.08%)
Dec 29, 2009 86.67 86.67 86.28 86.32 2,312,532 -0.11(-0.13%)
Dec 28, 2009 86.55 86.60 86.09 86.44 2,823,042 +0.15(+0.18%)
Dec 24, 2009 86.03 86.32 85.99 86.28 923,649 +0.46(+0.53%)
Dec 23, 2009 85.90 85.93 85.48 85.83 7,583,490 +0.21(+0.25%)
Dec 22, 2009 85.51 85.88 85.41 85.61 2,900,867 +0.16(+0.19%)
Dec 21, 2009 84.89 85.61 84.88 85.45 3,520,282 +0.96(+1.13%)
Dec 18, 2009 84.47 84.55 83.77 84.50 5,684,690 +0.53(+0.63%)
Dec 17, 2009 84.42 84.56 83.93 83.96 9,537,798 -1.04(-1.22%)
Dec 16, 2009 85.26 85.49 84.85 85.01 3,744,051 +0.12(+0.14%)
Dec 15, 2009 85.01 85.34 84.64 84.88 3,338,280 -0.41(-0.48%)
Dec 14, 2009 85.27 85.39 85.13 85.29 4,211,836 +0.58(+0.68%)
Dec 11, 2009 84.72 84.91 84.34 84.72 5,604,431 +0.36(+0.42%)
Dec 10, 2009 84.41 84.72 84.23 84.36 5,646,874 +0.49(+0.59%)
Dec 09, 2009 83.55 84.00 83.12 83.87 7,096,521 +0.25(+0.30%)
Dec 08, 2009 83.93 84.06 83.18 83.61 3,705,837 -0.89(-1.05%)
Dec 07, 2009 84.58 85.61 84.25 84.50 3,064,822 -0.13(-0.15%)
Dec 04, 2009 85.29 85.67 83.90 84.63 7,248,093 +0.46(+0.54%)
Dec 03, 2009 85.04 85.54 84.09 84.18 4,285,461 -0.71(-0.84%)
Dec 02, 2009 84.86 85.41 84.58 84.89 3,746,247 +0.09(+0.11%)
Dec 01, 2009 84.56 85.13 84.44 84.80 4,834,750 +0.97(+1.16%)
Nov 30, 2009 83.49 83.98 83.12 83.83 5,796,584 +0.25(+0.30%)
Nov 27, 2009 82.63 84.11 82.55 83.58 4,029,965 -1.32(-1.56%)
Nov 25, 2009 84.75 85.01 84.51 84.90 3,797,560 +0.32(+0.38%)
Nov 24, 2009 84.66 84.74 83.95 84.58 5,260,310 +0.04(+0.04%)
Nov 23, 2009 84.43 85.21 84.34 84.54 4,131,932 +1.03(+1.23%)
Nov 20, 2009 83.30 83.68 83.11 83.52 4,644,238 -0.18(-0.22%)
Nov 19, 2009 84.27 84.28 83.22 83.70 5,441,167 -1.13(-1.33%)
Nov 18, 2009 84.85 84.97 84.31 84.83 4,637,476 -0.02(-0.03%)
Nov 17, 2009 84.58 84.92 84.26 84.85 3,967,931 +0.08(+0.09%)
Nov 16, 2009 84.17 85.16 84.12 84.78 5,614,579 +1.16(+1.39%)
Nov 13, 2009 83.32 83.93 82.93 83.61 5,508,913 +0.49(+0.59%)
Nov 12, 2009 83.87 84.31 82.92 83.12 6,347,467 -0.84(-1.00%)
Nov 11, 2009 84.12 84.49 83.58 83.96 6,836,256 +0.45(+0.54%)
Nov 10, 2009 83.34 83.81 83.09 83.52 4,298,437 -0.02(-0.03%)
Nov 09, 2009 82.35 83.57 82.25 83.54 3,558,072 +1.83(+2.24%)
Nov 06, 2009 81.01 81.88 80.86 81.71 4,618,930 +0.82(+1.01%)
Nov 05, 2009 80.56 81.48 80.40 80.89 4,029,693 +1.01(+1.27%)
Nov 04, 2009 80.44 81.06 79.78 79.88 7,794,347 +0.10(+0.12%)
Nov 03, 2009 79.09 79.89 78.96 79.78 7,041,730 +0.26(+0.32%)
Nov 02, 2009 79.34 80.36 78.60 79.52 7,252,386 +0.50(+0.63%)
Oct 30, 2009 81.08 81.30 78.86 79.02 9,025,573 -2.27(-2.80%)
Oct 29, 2009 80.20 81.46 79.61 81.29 5,996,853 +1.67(+2.10%)
Oct 28, 2009 80.92 81.18 79.56 79.62 7,048,468 -1.53(-1.88%)
Oct 27, 2009 81.62 81.88 80.79 81.14 7,724,370 -0.32(-0.39%)
Oct 26, 2009 82.51 83.34 81.30 81.46 7,237,390 -0.97(-1.17%)
Oct 23, 2009 82.65 82.75 82.08 82.43 6,352,600 -0.90(-1.08%)
Oct 22, 2009 82.51 83.61 81.97 83.33 6,467,407 +0.82(+0.99%)
Oct 21, 2009 83.14 84.10 82.47 82.51 4,922,886 -0.81(-0.98%)
Oct 20, 2009 82.92 83.35 82.87 83.32 4,094,771 -0.41(-0.49%)
Oct 19, 2009 83.19 83.96 82.92 83.73 2,759,107 +0.70(+0.84%)
Oct 16, 2009 82.90 83.31 82.52 83.03 2,950,452 -0.62(-0.74%)
Oct 15, 2009 82.97 83.65 82.90 83.65 3,848,039 +0.28(+0.34%)
Oct 14, 2009 82.91 83.42 82.55 83.37 4,016,139 +1.42(+1.73%)
Oct 13, 2009 81.90 82.09 81.42 81.95 7,908,821 -0.15(-0.19%)
Oct 12, 2009 82.35 82.41 81.80 82.10 1,902,699 +0.36(+0.45%)
Oct 09, 2009 81.27 81.77 81.10 81.74 2,433,102 +0.48(+0.59%)
Oct 08, 2009 81.24 81.71 80.95 81.26 2,690,508 +0.62(+0.76%)
Oct 07, 2009 80.28 80.75 80.13 80.64 3,789,510 +0.24(+0.29%)
Oct 06, 2009 79.89 80.92 79.85 80.41 3,635,501 +1.10(+1.39%)
Oct 05, 2009 78.44 79.53 78.24 79.31 2,946,137 +1.14(+1.46%)
Oct 02, 2009 77.81 78.60 77.77 78.17 3,940,512 -0.36(-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.