Skip to main content

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

574.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 68.97 69.97 68.42 69.83 9,340,853 +1.26(+1.84%)
May 28, 2009 68.20 68.89 67.21 68.56 5,390,975 +0.93(+1.38%)
May 27, 2009 68.99 69.21 67.55 67.63 6,697,230 -1.29(-1.87%)
May 26, 2009 66.64 69.06 66.63 68.92 6,385,955 +1.79(+2.67%)
May 22, 2009 67.49 67.90 66.91 67.13 7,134,758 -0.14(-0.20%)
May 21, 2009 67.47 67.75 66.59 67.26 5,314,547 -1.02(-1.50%)
May 20, 2009 69.37 70.01 68.21 68.28 7,623,741 -0.43(-0.62%)
May 19, 2009 68.80 69.38 68.52 68.71 5,513,061 -0.08(-0.12%)
May 18, 2009 67.54 68.88 67.43 68.80 4,339,109 +1.88(+2.81%)
May 15, 2009 67.44 67.90 66.49 66.91 6,119,538 -0.53(-0.79%)
May 14, 2009 66.97 67.98 66.78 67.45 6,262,763 +0.46(+0.69%)
May 13, 2009 67.67 67.90 66.76 66.99 8,213,246 -1.66(-2.41%)
May 12, 2009 69.10 69.26 67.79 68.64 6,416,677 -0.13(-0.19%)
May 11, 2009 69.19 69.46 68.68 68.77 7,193,261 -1.37(-1.95%)
May 08, 2009 69.47 70.32 68.98 70.14 6,157,429 +1.65(+2.41%)
May 07, 2009 70.21 70.26 68.12 68.49 10,036,505 -0.98(-1.41%)
May 06, 2009 69.16 69.56 68.36 69.47 8,443,215 +1.18(+1.73%)
May 05, 2009 68.34 68.58 67.79 68.29 7,631,741 -0.29(-0.42%)
May 04, 2009 66.82 68.61 66.68 68.58 4,682,978 +2.28(+3.44%)
May 01, 2009 65.98 66.54 65.42 66.30 4,828,709 +0.36(+0.55%)
Apr 30, 2009 66.79 67.15 65.60 65.93 14,001,070 +0.03(+0.04%)
Apr 29, 2009 65.28 66.64 65.12 65.91 5,891,077 +1.33(+2.06%)
Apr 28, 2009 64.09 65.32 63.95 64.57 6,594,179 -0.21(-0.33%)
Apr 27, 2009 64.63 65.63 64.52 64.79 6,100,870 -0.57(-0.87%)
Apr 24, 2009 64.91 65.85 64.66 65.36 5,387,171 +0.96(+1.48%)
Apr 23, 2009 63.90 64.45 63.09 64.40 7,134,334 +0.62(+0.98%)
Apr 22, 2009 63.59 65.12 63.42 63.78 12,013,461 -0.32(-0.50%)
Apr 21, 2009 62.47 64.22 62.42 64.10 8,776,806 +1.14(+1.80%)
Apr 20, 2009 64.55 64.62 62.86 62.96 4,229,537 -2.70(-4.11%)
Apr 17, 2009 65.48 66.11 64.97 65.67 5,135,896 +0.38(+0.59%)
Apr 16, 2009 64.82 65.73 63.95 65.28 5,628,003 +0.97(+1.51%)
Apr 15, 2009 63.22 64.43 63.05 64.31 5,240,829 +0.68(+1.08%)
Apr 14, 2009 64.15 64.69 63.42 63.63 6,944,818 -1.15(-1.78%)
Apr 13, 2009 64.06 65.25 63.80 64.78 5,356,937 +0.08(+0.12%)
Apr 09, 2009 63.88 64.71 63.62 64.70 6,324,905 +2.48(+3.99%)
Apr 08, 2009 61.90 62.56 61.51 62.22 6,107,279 +0.68(+1.10%)
Apr 07, 2009 62.00 62.33 61.48 61.54 6,795,070 -1.47(-2.33%)
Apr 06, 2009 62.87 63.21 62.08 63.01 6,712,118 -0.53(-0.83%)
Apr 03, 2009 62.97 63.57 62.36 63.54 9,062,930 +0.62(+0.98%)
Apr 02, 2009 62.66 63.82 62.41 62.92 13,422,953 +1.78(+2.92%)
Apr 01, 2009 59.24 61.41 59.10 61.14 8,861,934 +0.96(+1.59%)
Mar 31, 2009 60.02 61.14 59.63 60.18 11,908,694 +0.75(+1.27%)
Mar 30, 2009 60.17 60.25 58.78 59.43 8,839,110 -3.24(-5.17%)
Mar 26, 2009 62.05 62.82 61.46 62.67 11,710,278 +1.30(+2.12%)
Mar 25, 2009 61.27 62.39 59.65 61.37 10,510,785 +0.51(+0.84%)
Mar 24, 2009 61.26 62.11 60.73 60.86 10,516,827 -1.19(-1.91%)
Mar 23, 2009 60.17 62.06 60.08 62.05 11,827,684 +4.21(+7.29%)
Mar 20, 2009 59.42 59.48 57.74 57.83 10,991,728 -1.26(-2.12%)
Mar 19, 2009 60.63 60.67 58.94 59.09 13,603,827 -0.79(-1.32%)
Mar 18, 2009 58.28 60.60 57.72 59.88 13,735,827 +1.32(+2.26%)
Mar 17, 2009 56.93 58.63 56.50 58.56 9,347,447 +1.70(+3.00%)
Mar 16, 2009 57.67 58.39 56.74 56.86 13,806,843 -0.14(-0.25%)
Mar 13, 2009 56.92 57.20 55.97 57.00 0 +0.46(+0.81%)
Mar 12, 2009 54.35 56.73 53.89 56.54 15,689,364 +2.20(+4.06%)
Mar 11, 2009 54.64 55.21 53.80 54.34 12,089,446 +0.26(+0.48%)
Mar 10, 2009 52.05 54.17 51.92 54.08 11,662,907 +3.12(+6.13%)
Mar 09, 2009 50.93 52.40 50.70 50.95 8,618,249 -0.57(-1.10%)
Mar 06, 2009 51.98 52.74 50.23 51.52 0 -0.01(-0.01%)
Mar 05, 2009 52.49 53.05 51.39 51.53 7,893,102 -2.23(-4.16%)
Mar 04, 2009 53.35 54.55 52.72 53.76 9,306,960 +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.