Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 91.98 92.31 91.82 92.14 3,374,734 +0.02(+0.03%)
Oct 28, 2010 92.57 92.61 91.63 92.12 3,080,820 +0.07(+0.08%)
Oct 27, 2010 91.66 92.16 91.19 92.05 3,360,750 -0.22(-0.24%)
Oct 25, 2010 92.66 93.11 92.23 92.27 3,563,005 +0.21(+0.23%)
Oct 22, 2010 92.00 92.16 91.77 92.06 1,623,766 +0.20(+0.22%)
Oct 21, 2010 92.07 92.60 91.14 91.85 3,267,976 +0.23(+0.25%)
Oct 20, 2010 90.92 92.10 90.89 91.62 2,847,589 +0.85(+0.94%)
Oct 19, 2010 91.12 91.63 90.24 90.77 7,271,793 -1.19(-1.30%)
Oct 18, 2010 91.56 92.27 91.39 91.96 2,550,312 +0.42(+0.46%)
Oct 15, 2010 91.99 92.03 90.81 91.54 3,858,841 +0.11(+0.12%)
Oct 14, 2010 91.61 91.76 90.77 91.44 3,876,821 -0.23(-0.25%)
Oct 13, 2010 91.50 92.18 91.28 91.67 3,750,493 +0.67(+0.74%)
Oct 12, 2010 90.45 91.26 89.93 90.99 4,443,577 +0.28(+0.31%)
Oct 11, 2010 90.77 90.96 90.41 90.72 1,815,028 +0.10(+0.11%)
Oct 08, 2010 90.61 90.87 89.91 90.61 2,707,414 +0.48(+0.53%)
Oct 07, 2010 90.58 90.61 89.58 90.13 3,136,389 -0.09(-0.09%)
Oct 06, 2010 90.20 90.45 89.86 90.22 3,809,119 +0.02(+0.02%)
Oct 05, 2010 89.28 90.44 89.17 90.20 1,832 +1.74(+1.97%)
Oct 04, 2010 88.96 89.32 88.02 88.46 7,311,269 -0.67(-0.75%)
Oct 01, 2010 89.13 89.51 88.59 89.13 5,314,377 +0.40(+0.45%)
Sep 30, 2010 88.73 90.03 88.34 88.73 6,055,637 -0.27(-0.30%)
Sep 29, 2010 88.99 89.36 88.67 89.00 2,449,105 -0.22(-0.25%)
Sep 28, 2010 89.00 89.45 88.02 89.22 2,128 +0.40(+0.45%)
Sep 27, 2010 89.35 89.41 88.78 88.82 3,537,216 -0.41(-0.46%)
Sep 24, 2010 88.47 89.34 88.38 89.24 2,927,137 +1.73(+1.98%)
Sep 23, 2010 87.46 88.39 87.24 87.50 648 -0.72(-0.82%)
Sep 22, 2010 88.51 88.98 87.96 88.23 4,910,699 -0.39(-0.44%)
Sep 21, 2010 88.91 89.30 88.27 88.62 317 -0.22(-0.24%)
Sep 20, 2010 87.77 89.01 87.57 88.84 4,390,484 +1.40(+1.60%)
Sep 17, 2010 87.43 87.98 87.24 87.43 2,670,944 -0.04(-0.04%)
Sep 15, 2010 86.89 87.56 86.62 87.47 3,818,826 +0.32(+0.37%)
Sep 14, 2010 87.05 87.64 86.69 87.15 2,897,437 -0.07(-0.08%)
Sep 13, 2010 87.09 87.36 86.75 87.22 2,548,607 +0.95(+1.10%)
Sep 10, 2010 85.96 86.32 85.75 86.27 2,322,121 +0.49(+0.57%)
Sep 09, 2010 86.37 86.38 85.57 85.78 2,077,878 +0.41(+0.48%)
Sep 08, 2010 84.97 85.73 84.95 85.38 5,213,300 +0.52(+0.62%)
Sep 07, 2010 85.38 85.46 84.74 84.85 1,297 -0.92(-1.08%)
Sep 03, 2010 85.50 85.84 85.04 85.78 3,792,234 +1.10(+1.30%)
Sep 02, 2010 84.08 84.69 83.91 84.67 1,816 +0.79(+0.95%)
Sep 01, 2010 82.56 84.00 82.51 83.88 4,485,761 +2.43(+2.98%)
Aug 31, 2010 81.35 81.97 80.82 81.45 27,779 -0.08(-0.09%)
Aug 30, 2010 82.44 82.68 81.53 81.53 2,494,118 -1.11(-1.34%)
Aug 27, 2010 81.33 82.73 80.65 82.64 8,200,582 +0.79(+0.96%)
Aug 26, 2010 82.17 82.42 81.12 81.85 5,060 -0.07(-0.09%)
Aug 25, 2010 81.19 82.24 80.67 81.93 3,834,857 +0.27(+0.33%)
Aug 24, 2010 81.91 82.28 81.21 81.66 171 -1.20(-1.44%)
Aug 23, 2010 83.55 83.97 82.82 82.85 3,105,980 -0.31(-0.37%)
Aug 20, 2010 83.19 83.29 82.57 83.16 3,233,855 -0.31(-0.37%)
Aug 19, 2010 84.46 84.68 83.09 83.47 778 -1.43(-1.69%)
Aug 18, 2010 84.71 85.36 84.24 84.91 1,427 +0.15(+0.17%)
Aug 17, 2010 84.43 85.37 84.21 84.76 3,369,215 +1.01(+1.21%)
Aug 16, 2010 83.21 83.99 82.91 83.75 2,989,977 -0.02(-0.03%)
Aug 13, 2010 83.77 84.27 83.68 83.77 4,165,480 -0.24(-0.28%)
Aug 12, 2010 83.27 84.31 83.23 84.01 3,950,741 -0.54(-0.64%)
Aug 11, 2010 85.60 85.60 84.41 84.55 1,307,016 -2.40(-2.77%)
Aug 10, 2010 86.65 87.36 86.15 86.96 259 -0.44(-0.50%)
Aug 09, 2010 87.35 87.54 86.88 87.39 1,760,716 +0.47(+0.54%)
Aug 06, 2010 86.92 87.06 85.80 86.92 4,943,946 -0.37(-0.42%)
Aug 05, 2010 86.84 87.32 86.69 87.29 2,481,808 -0.10(-0.11%)
Aug 04, 2010 87.04 87.48 86.75 87.39 648 +0.62(+0.72%)
Aug 03, 2010 86.99 87.22 86.52 86.77 1,037 -0.42(-0.49%)
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.