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 (%)
Sep 30, 2010 88.74 90.04 88.35 88.74 6,054,932 -0.27(-0.30%)
Sep 29, 2010 89.00 89.37 88.68 89.01 2,448,820 -0.22(-0.25%)
Sep 28, 2010 89.01 89.46 88.03 89.23 2,128 +0.40(+0.44%)
Sep 27, 2010 89.36 89.42 88.79 88.83 3,536,805 -0.41(-0.46%)
Sep 24, 2010 88.48 89.35 88.39 89.25 2,926,796 +1.73(+1.98%)
Sep 23, 2010 87.47 88.40 87.25 87.51 648 -0.72(-0.82%)
Sep 22, 2010 88.52 88.99 87.98 88.24 4,910,128 -0.39(-0.44%)
Sep 21, 2010 88.92 89.31 88.28 88.63 317 -0.22(-0.24%)
Sep 20, 2010 87.78 89.02 87.58 88.85 4,389,973 +1.40(+1.60%)
Sep 17, 2010 87.44 87.99 87.25 87.44 2,670,633 -0.04(-0.04%)
Sep 15, 2010 86.90 87.57 86.63 87.48 3,818,382 +0.32(+0.37%)
Sep 14, 2010 87.06 87.65 86.70 87.16 2,897,100 -0.07(-0.08%)
Sep 13, 2010 87.10 87.37 86.76 87.23 2,548,311 +0.95(+1.10%)
Sep 10, 2010 85.97 86.33 85.76 86.28 2,321,851 +0.49(+0.57%)
Sep 09, 2010 86.38 86.39 85.58 85.79 2,077,636 +0.41(+0.48%)
Sep 08, 2010 84.98 85.74 84.96 85.39 5,212,693 +0.52(+0.62%)
Sep 07, 2010 85.39 85.47 84.75 84.86 1,297 -0.92(-1.08%)
Sep 03, 2010 85.51 85.85 85.05 85.79 3,791,793 +1.10(+1.30%)
Sep 02, 2010 84.09 84.70 83.92 84.68 1,816 +0.79(+0.95%)
Sep 01, 2010 82.57 84.01 82.52 83.89 4,485,239 +2.43(+2.98%)
Aug 31, 2010 81.36 81.98 80.83 81.46 27,776 -0.08(-0.09%)
Aug 30, 2010 82.45 82.69 81.54 81.54 2,493,828 -1.11(-1.34%)
Aug 27, 2010 81.34 82.74 80.66 82.65 8,199,628 +0.79(+0.96%)
Aug 26, 2010 82.18 82.43 81.13 81.86 5,059 -0.07(-0.09%)
Aug 25, 2010 81.20 82.25 80.68 81.94 3,834,411 +0.27(+0.33%)
Aug 24, 2010 81.92 82.29 81.21 81.67 171 -1.20(-1.44%)
Aug 23, 2010 83.56 83.98 82.83 82.86 3,105,619 -0.31(-0.37%)
Aug 20, 2010 83.20 83.30 82.58 83.17 3,233,479 -0.31(-0.37%)
Aug 19, 2010 84.47 84.69 83.10 83.48 778 -1.43(-1.69%)
Aug 18, 2010 84.72 85.37 84.25 84.91 1,427 +0.15(+0.17%)
Aug 17, 2010 84.44 85.38 84.22 84.77 3,368,823 +1.01(+1.21%)
Aug 16, 2010 83.22 84.00 82.92 83.76 2,989,629 -0.02(-0.03%)
Aug 13, 2010 83.78 84.28 83.69 83.78 4,164,995 -0.24(-0.28%)
Aug 12, 2010 83.28 84.32 83.24 84.02 3,950,282 -0.54(-0.64%)
Aug 11, 2010 85.61 85.61 84.42 84.56 1,306,864 -2.41(-2.77%)
Aug 10, 2010 86.66 87.37 86.16 86.97 259 -0.44(-0.50%)
Aug 09, 2010 87.36 87.55 86.89 87.40 1,760,512 +0.47(+0.54%)
Aug 06, 2010 86.93 87.07 85.81 86.93 4,943,371 -0.37(-0.42%)
Aug 05, 2010 86.85 87.33 86.70 87.30 2,481,520 -0.10(-0.11%)
Aug 04, 2010 87.05 87.49 86.76 87.40 648 +0.62(+0.72%)
Aug 03, 2010 87.00 87.23 86.53 86.78 1,037 -0.42(-0.49%)
Aug 02, 2010 86.62 87.36 86.29 87.20 4,176,703 +1.88(+2.20%)
Jul 30, 2010 85.32 85.74 84.30 85.32 5,930,262 +0.02(+0.03%)
Jul 29, 2010 86.27 86.49 84.64 85.30 3,413,206 -0.42(-0.49%)
Jul 28, 2010 86.10 86.35 85.45 85.72 2,335 -0.56(-0.65%)
Jul 27, 2010 86.80 86.84 85.95 86.28 648 -0.04(-0.04%)
Jul 26, 2010 85.57 86.38 85.29 86.32 3,924,419 +0.93(+1.08%)
Jul 23, 2010 84.52 85.52 84.27 85.39 2,910,924 +0.72(+0.86%)
Jul 22, 2010 83.80 85.04 83.78 84.67 4,553,155 +1.81(+2.19%)
Jul 21, 2010 84.34 84.38 82.48 82.86 7,102,994 -1.06(-1.26%)
Jul 20, 2010 81.90 83.97 81.86 83.91 1,427 +0.94(+1.13%)
Jul 19, 2010 82.82 83.25 82.18 82.98 2,031,778 +0.46(+0.56%)
Jul 16, 2010 82.52 84.45 82.35 82.52 3,839,254 -1.77(-2.09%)
Jul 15, 2010 84.78 85.13 83.68 84.28 4,070,034 -0.54(-0.64%)
Jul 14, 2010 84.54 85.14 84.21 84.82 129 -0.03(-0.04%)
Jul 13, 2010 84.43 85.16 84.28 84.85 2,724 +1.28(+1.53%)
Jul 12, 2010 83.23 83.72 82.91 83.57 8,905,391 +0.08(+0.10%)
Jul 09, 2010 83.49 83.51 82.72 83.49 2,740,419 +0.60(+0.73%)
Jul 08, 2010 82.76 82.98 81.95 82.89 389 +0.77(+0.94%)
Jul 07, 2010 79.77 82.18 79.70 82.12 4,208,371 +2.53(+3.17%)
Jul 06, 2010 80.17 80.74 78.82 79.59 2,010 +0.50(+0.63%)
Jul 02, 2010 79.09 79.99 78.61 79.09 4,858,694 -0.29(-0.36%)
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.