Skip to main content

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

575.34 +10.83 (+1.92%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 116.77 117.13 116.26 116.53 6,244,442 -0.73(-0.63%)
Sep 27, 2012 116.60 117.48 116.29 117.27 2,777,372 +1.11(+0.96%)
Sep 26, 2012 116.75 116.77 115.84 116.15 2,868,177 -0.67(-0.57%)
Sep 25, 2012 118.29 118.50 116.75 116.82 4,811,825 -1.18(-1.00%)
Sep 24, 2012 117.65 118.29 117.55 118.00 4,985,019 -0.12(-0.10%)
Sep 21, 2012 118.84 118.85 118.12 118.12 3,079,091 -0.13(-0.11%)
Sep 20, 2012 117.69 118.33 117.39 118.25 3,516,619 -0.05(-0.04%)
Sep 19, 2012 118.32 118.64 118.03 118.30 5,017,321 +0.09(+0.08%)
Sep 18, 2012 118.08 118.33 117.89 118.21 6,293,029 -0.11(-0.10%)
Sep 17, 2012 118.44 118.64 117.99 118.32 2,171,314 -0.37(-0.31%)
Sep 14, 2012 118.37 119.38 118.30 118.69 5,713,412 +0.44(+0.37%)
Sep 13, 2012 116.36 118.52 116.19 118.25 5,366,339 +1.84(+1.58%)
Sep 12, 2012 116.38 116.50 115.98 116.41 2,987,695 +0.47(+0.40%)
Sep 11, 2012 115.75 116.35 115.71 115.95 2,822,066 +0.29(+0.25%)
Sep 10, 2012 116.20 116.40 115.63 115.66 2,439,503 -0.72(-0.62%)
Sep 07, 2012 116.07 116.38 115.97 116.38 3,902,837 +0.52(+0.45%)
Sep 06, 2012 114.26 115.88 114.24 115.86 3,431,839 +2.30(+2.03%)
Sep 05, 2012 113.71 113.99 113.33 113.56 4,209,228 +0.16(+0.14%)
Sep 04, 2012 113.68 114.00 112.94 113.39 15,970,052 -0.48(-0.42%)
Aug 31, 2012 113.86 114.29 113.11 113.88 5,821,367 +0.64(+0.57%)
Aug 30, 2012 113.56 113.58 112.98 113.23 2,896,520 -0.82(-0.72%)
Aug 29, 2012 114.08 114.36 113.75 114.05 2,559,529 -0.01(-0.01%)
Aug 27, 2012 114.37 114.50 113.91 114.06 2,020,886 -0.05(-0.04%)
Aug 24, 2012 113.07 114.29 113.00 114.11 3,428,647 +0.73(+0.64%)
Aug 23, 2012 114.00 114.02 113.20 113.38 2,788,864 -0.91(-0.80%)
Aug 22, 2012 113.96 114.47 113.70 114.29 3,473,087 +0.02(+0.02%)
Aug 21, 2012 114.87 115.31 114.00 114.27 3,209,834 -0.37(-0.32%)
Aug 20, 2012 114.45 114.64 114.12 114.64 3,005,322 +0.03(+0.03%)
Aug 17, 2012 114.62 114.69 114.33 114.61 2,942,574 +0.19(+0.16%)
Aug 16, 2012 113.76 114.57 113.48 114.42 3,085,352 +0.80(+0.71%)
Aug 15, 2012 113.35 113.77 113.28 113.62 1,881,622 +0.13(+0.11%)
Aug 14, 2012 113.87 113.94 113.13 113.49 2,439,028 +0.06(+0.06%)
Aug 13, 2012 113.33 113.50 112.86 113.43 3,052,010 -0.05(-0.04%)
Aug 10, 2012 112.88 113.55 112.67 113.47 2,915,527 +0.14(+0.13%)
Aug 09, 2012 113.04 113.52 112.94 113.33 1,780,833 +0.07(+0.06%)
Aug 08, 2012 112.68 113.35 112.66 113.26 3,169,962 +0.16(+0.14%)
Aug 07, 2012 112.98 113.56 112.95 113.10 2,572,664 +0.57(+0.51%)
Aug 06, 2012 112.59 112.94 112.46 112.53 3,398,040 +0.27(+0.24%)
Aug 03, 2012 111.69 112.52 111.61 112.26 19,918,224 +2.14(+1.95%)
Aug 02, 2012 110.08 110.84 109.28 110.12 3,455,386 -0.77(-0.69%)
Aug 01, 2012 111.78 111.80 110.74 110.89 4,748,596 -0.23(-0.21%)
Jul 31, 2012 111.60 111.91 111.11 111.12 6,171,999 -0.63(-0.57%)
Jul 30, 2012 111.62 112.27 111.42 111.76 3,003,721 -0.07(-0.07%)
Jul 27, 2012 110.30 112.06 110.13 111.83 7,564,629 +2.14(+1.95%)
Jul 26, 2012 109.50 109.95 109.00 109.69 6,873,329 +1.75(+1.62%)
Jul 25, 2012 108.15 108.43 107.38 107.94 3,905,546 -0.04(-0.04%)
Jul 24, 2012 108.93 108.99 107.21 107.98 3,426,296 -0.91(-0.83%)
Jul 23, 2012 108.35 109.16 107.86 108.89 5,680,718 -1.08(-0.98%)
Jul 20, 2012 110.36 110.54 109.86 109.97 3,963,814 -1.03(-0.93%)
Jul 19, 2012 110.92 111.36 110.58 111.00 3,923,698 +0.23(+0.20%)
Jul 18, 2012 109.64 110.91 109.57 110.77 3,996,701 +0.89(+0.81%)
Jul 17, 2012 109.59 110.11 108.43 109.88 7,598,806 +0.74(+0.68%)
Jul 16, 2012 109.10 109.45 108.74 109.14 3,331,733 -0.26(-0.23%)
Jul 13, 2012 107.86 109.50 107.84 109.40 4,759,402 +1.83(+1.70%)
Jul 12, 2012 107.45 108.06 106.85 107.57 3,155,862 -0.50(-0.46%)
Jul 11, 2012 108.15 108.47 107.50 108.06 8,290,246 -0.04(-0.04%)
Jul 10, 2012 109.61 109.77 107.73 108.11 3,108,618 -0.92(-0.85%)
Jul 09, 2012 109.12 109.24 108.56 109.03 4,649,513 -0.09(-0.08%)
Jul 06, 2012 109.17 109.41 108.67 109.12 5,112,928 -1.11(-1.01%)
Jul 05, 2012 110.34 110.72 109.84 110.23 4,682,078 -0.51(-0.46%)
Jul 03, 2012 110.00 110.80 109.88 110.74 3,668,334 +0.75(+0.68%)
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.