Skip to main content

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

572.99 -1.20 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 68.96 69.96 68.41 69.82 9,341,940 +1.26(+1.84%)
May 28, 2009 68.19 68.88 67.20 68.55 5,391,602 +0.93(+1.38%)
May 27, 2009 68.98 69.20 67.54 67.62 6,698,010 -1.29(-1.87%)
May 26, 2009 66.64 69.05 66.62 68.91 6,386,698 +1.79(+2.67%)
May 22, 2009 67.48 67.89 66.90 67.12 7,135,588 -0.14(-0.20%)
May 21, 2009 67.46 67.74 66.58 67.25 5,315,166 -1.02(-1.50%)
May 20, 2009 69.37 70.00 68.20 68.28 7,624,628 -0.43(-0.62%)
May 19, 2009 68.79 69.37 68.52 68.70 5,513,703 -0.08(-0.12%)
May 18, 2009 67.53 68.87 67.42 68.79 4,339,614 +1.88(+2.81%)
May 15, 2009 67.43 67.89 66.48 66.91 6,120,250 -0.53(-0.79%)
May 14, 2009 66.97 67.97 66.77 67.44 6,263,492 +0.46(+0.69%)
May 13, 2009 67.67 67.89 66.75 66.98 8,214,202 -1.66(-2.41%)
May 12, 2009 69.10 69.25 67.78 68.64 6,417,424 -0.13(-0.19%)
May 11, 2009 69.18 69.45 68.67 68.76 7,194,098 -1.37(-1.95%)
May 08, 2009 69.46 70.31 68.97 70.13 6,158,146 +1.65(+2.41%)
May 07, 2009 70.20 70.25 68.11 68.49 10,037,673 -0.98(-1.41%)
May 06, 2009 69.15 69.55 68.35 69.46 8,444,197 +1.18(+1.73%)
May 05, 2009 68.33 68.58 67.78 68.28 7,632,629 -0.29(-0.42%)
May 04, 2009 66.82 68.60 66.67 68.57 4,683,523 +2.28(+3.44%)
May 01, 2009 65.97 66.53 65.41 66.29 4,829,271 +0.36(+0.55%)
Apr 30, 2009 66.79 67.14 65.59 65.93 14,002,699 +0.03(+0.04%)
Apr 29, 2009 65.27 66.64 65.11 65.90 5,891,762 +1.33(+2.06%)
Apr 28, 2009 64.09 65.31 63.94 64.57 6,594,947 -0.21(-0.33%)
Apr 27, 2009 64.63 65.62 64.51 64.78 6,101,580 -0.57(-0.87%)
Apr 24, 2009 64.91 65.85 64.66 65.35 5,387,798 +0.96(+1.48%)
Apr 23, 2009 63.89 64.44 63.08 64.39 7,135,164 +0.62(+0.98%)
Apr 22, 2009 63.58 65.12 63.41 63.77 12,014,859 -0.32(-0.50%)
Apr 21, 2009 62.46 64.21 62.42 64.09 8,777,827 +1.14(+1.80%)
Apr 20, 2009 64.54 64.61 62.85 62.96 4,230,029 -2.70(-4.11%)
Apr 17, 2009 65.48 66.10 64.97 65.66 5,136,494 +0.38(+0.59%)
Apr 16, 2009 64.81 65.72 63.94 65.27 5,628,658 +0.97(+1.51%)
Apr 15, 2009 63.21 64.42 63.04 64.30 5,241,439 +0.68(+1.08%)
Apr 14, 2009 64.14 64.68 63.42 63.62 6,945,627 -1.15(-1.78%)
Apr 13, 2009 64.06 65.25 63.79 64.77 5,357,560 +0.08(+0.12%)
Apr 09, 2009 63.87 64.70 63.61 64.69 6,325,641 +2.48(+3.99%)
Apr 08, 2009 61.90 62.55 61.51 62.21 6,107,990 +0.68(+1.10%)
Apr 07, 2009 61.99 62.33 61.48 61.54 6,795,861 -1.47(-2.33%)
Apr 06, 2009 62.87 63.20 62.07 63.00 6,712,900 -0.53(-0.83%)
Apr 03, 2009 62.96 63.56 62.35 63.53 9,063,985 +0.62(+0.98%)
Apr 02, 2009 62.65 63.81 62.40 62.91 13,424,515 +1.78(+2.92%)
Apr 01, 2009 59.23 61.40 59.09 61.13 8,862,966 +0.96(+1.59%)
Mar 31, 2009 60.02 61.14 59.62 60.17 11,910,080 +0.75(+1.27%)
Mar 30, 2009 60.16 60.24 58.77 59.42 8,840,139 -3.24(-5.17%)
Mar 26, 2009 62.04 62.81 61.45 62.66 11,711,641 +1.30(+2.12%)
Mar 25, 2009 61.26 62.38 59.64 61.36 10,512,008 +0.51(+0.84%)
Mar 24, 2009 61.26 62.10 60.72 60.85 10,518,051 -1.19(-1.91%)
Mar 23, 2009 60.17 62.05 60.07 62.04 11,829,061 +4.21(+7.29%)
Mar 20, 2009 59.41 59.47 57.73 57.83 10,993,007 -1.26(-2.12%)
Mar 19, 2009 60.62 60.67 58.93 59.08 13,605,410 -0.79(-1.32%)
Mar 18, 2009 58.28 60.59 57.72 59.87 13,737,426 +1.32(+2.26%)
Mar 17, 2009 56.92 58.63 56.50 58.55 9,348,535 +1.70(+3.00%)
Mar 16, 2009 57.66 58.38 56.74 56.85 13,808,450 -0.14(-0.25%)
Mar 13, 2009 56.92 57.19 55.96 56.99 0 +0.46(+0.81%)
Mar 12, 2009 54.35 56.72 53.88 56.53 15,691,190 +2.20(+4.06%)
Mar 11, 2009 54.63 55.20 53.79 54.33 12,090,853 +0.26(+0.48%)
Mar 10, 2009 52.04 54.17 51.92 54.07 11,664,265 +3.12(+6.13%)
Mar 09, 2009 50.92 52.40 50.69 50.95 8,619,252 -0.57(-1.10%)
Mar 06, 2009 51.97 52.73 50.22 51.51 0 -0.01(-0.01%)
Mar 05, 2009 52.49 53.05 51.38 51.52 7,894,020 -2.23(-4.16%)
Mar 04, 2009 53.34 54.55 52.72 53.76 9,308,044 +0.87(+1.64%)
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.