Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 63.67 63.85 61.56 62.00 0 -1.32(-2.08%)
Jan 29, 2009 64.52 64.68 63.27 63.31 7,144,884 -2.11(-3.23%)
Jan 28, 2009 64.72 65.86 64.45 65.43 8,351,284 +2.11(+3.33%)
Jan 27, 2009 63.00 63.75 62.59 63.32 6,705,407 +0.63(+1.00%)
Jan 26, 2009 62.62 63.92 62.02 62.69 8,254,425 +0.51(+0.82%)
Jan 23, 2009 60.60 62.90 60.35 62.18 10,332,386 +0.15(+0.24%)
Jan 22, 2009 61.73 62.93 60.79 62.03 11,249,821 -0.92(-1.46%)
Jan 21, 2009 61.42 63.09 60.28 62.95 7,264,946 +2.62(+4.35%)
Jan 20, 2009 63.09 63.28 60.27 60.33 8,580,327 -3.35(-5.27%)
Jan 16, 2009 64.30 64.37 62.21 63.68 0 +0.40(+0.63%)
Jan 15, 2009 62.99 63.84 61.22 63.29 9,847,954 +0.13(+0.21%)
Jan 14, 2009 64.14 64.21 62.69 63.15 6,626,527 -2.06(-3.16%)
Jan 13, 2009 64.95 65.72 64.57 65.22 6,257,965 +0.05(+0.08%)
Jan 12, 2009 66.52 66.59 64.73 65.16 4,493,427 -1.53(-2.30%)
Jan 09, 2009 68.29 68.37 66.52 66.70 3,754,196 -1.49(-2.19%)
Jan 08, 2009 67.50 68.19 67.16 68.19 5,309,845 +0.30(+0.44%)
Jan 07, 2009 68.83 69.09 67.56 67.89 5,843,153 -2.05(-2.94%)
Jan 06, 2009 70.18 70.72 69.42 69.95 8,556,444 +0.44(+0.63%)
Jan 05, 2009 69.36 70.12 68.80 69.51 8,503,776 -0.18(-0.26%)
Jan 02, 2009 67.81 69.98 67.32 69.68 0 +2.20(+3.27%)
Jan 01, 2009 66.76 68.15 66.58 67.48 0 +0.00(+0.00%)
Dec 31, 2008 66.76 68.15 66.58 67.48 11,174,952 +0.87(+1.31%)
Dec 30, 2008 65.59 66.71 65.25 66.61 6,401,363 +1.41(+2.17%)
Dec 29, 2008 65.36 65.39 64.12 65.19 4,433,508 -0.11(-0.17%)
Dec 26, 2008 65.38 65.38 64.81 65.31 2,075,448 +0.41(+0.63%)
Dec 24, 2008 64.80 65.07 64.43 64.90 2,317,813 +0.41(+0.63%)
Dec 23, 2008 65.62 65.86 64.28 64.49 6,902,628 -0.79(-1.22%)
Dec 22, 2008 66.42 66.42 64.04 65.28 7,162,663 -0.88(-1.33%)
Dec 19, 2008 66.71 67.69 65.99 66.17 6,796,060 -0.18(-0.27%)
Dec 18, 2008 67.91 68.12 65.54 66.34 9,062,823 -1.24(-1.83%)
Dec 17, 2008 67.50 68.68 66.92 67.58 8,783,852 -0.67(-0.99%)
Dec 16, 2008 65.68 68.38 65.55 68.26 9,226,306 +3.21(+4.94%)
Dec 15, 2008 66.10 66.25 64.10 65.05 6,704,826 -0.70(-1.07%)
Dec 12, 2008 63.59 66.04 63.28 65.75 9,033,068 +0.34(+0.52%)
Dec 11, 2008 66.53 67.62 64.91 65.41 8,675,073 -1.74(-2.59%)
Dec 10, 2008 67.16 67.89 66.13 67.15 8,971,767 +0.68(+1.03%)
Dec 09, 2008 67.14 68.46 66.11 66.47 11,631,451 -1.25(-1.84%)
Dec 08, 2008 67.17 68.66 66.74 67.72 11,086,441 +2.31(+3.53%)
Dec 05, 2008 62.12 65.72 61.10 65.41 24,640,378 +2.33(+3.69%)
Dec 04, 2008 63.93 65.42 62.21 63.08 22,628,280 -1.93(-2.97%)
Dec 03, 2008 62.62 65.25 61.76 65.01 18,093,626 +1.62(+2.56%)
Dec 02, 2008 62.04 63.51 61.10 63.39 25,713,274 +2.40(+3.94%)
Dec 01, 2008 65.00 65.04 60.89 60.98 22,102,458 -5.84(-8.74%)
Nov 28, 2008 65.81 66.95 65.75 66.83 7,555,050 +0.67(+1.01%)
Nov 26, 2008 62.63 66.24 62.58 66.16 18,660,300 +2.19(+3.43%)
Nov 25, 2008 64.88 65.00 62.27 63.96 27,572,632 +1.02(+1.61%)
Nov 24, 2008 60.89 64.64 60.32 62.95 23,192,258 +3.28(+5.49%)
Nov 21, 2008 57.55 59.81 55.24 59.67 21,554,308 +3.32(+5.90%)
Nov 20, 2008 59.55 61.28 55.77 56.35 24,333,340 -4.00(-6.62%)
Nov 19, 2008 63.82 64.52 60.12 60.35 14,313,203 -3.61(-5.65%)
Nov 18, 2008 63.27 64.63 61.61 63.96 11,511,879 +0.58(+0.91%)
Nov 17, 2008 64.11 65.77 63.27 63.38 11,350,592 -1.68(-2.59%)
Nov 14, 2008 66.42 68.41 64.81 65.06 12,363,996 -2.91(-4.28%)
Nov 13, 2008 63.98 68.09 61.00 67.97 17,830,534 +4.34(+6.82%)
Nov 12, 2008 65.55 66.08 63.34 63.63 10,325,559 -3.25(-4.86%)
Nov 11, 2008 67.46 68.36 65.88 66.88 10,420,497 -1.69(-2.47%)
Nov 10, 2008 70.67 70.96 67.55 68.57 6,877,884 -0.57(-0.83%)
Nov 07, 2008 68.13 69.41 67.52 69.14 9,379,521 +1.74(+2.57%)
Nov 06, 2008 70.25 70.88 66.95 67.40 11,232,872 -3.68(-5.17%)
Nov 05, 2008 73.71 74.45 70.64 71.08 8,791,349 -3.55(-4.76%)
Nov 04, 2008 73.57 74.95 73.00 74.63 7,284,097 +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.