Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 84.18 85.19 83.80 84.18 7,970,015 -1.09(-1.28%)
May 27, 2010 84.08 85.29 83.77 85.27 9,310,431 +2.81(+3.41%)
May 26, 2010 83.54 84.27 82.25 82.46 45,089 -0.54(-0.65%)
May 25, 2010 80.91 83.03 80.37 83.00 12,511 +0.07(+0.08%)
May 24, 2010 83.52 84.20 82.85 82.93 6,161,033 -1.02(-1.22%)
May 21, 2010 81.51 84.19 81.32 83.95 8,814,414 +1.13(+1.36%)
May 20, 2010 83.20 84.57 82.73 82.82 6,130 -3.23(-3.75%)
May 19, 2010 86.06 86.81 84.97 86.05 6,409,855 -0.51(-0.59%)
May 18, 2010 88.42 88.69 86.24 86.56 9,389 -1.14(-1.30%)
May 17, 2010 87.90 88.15 86.04 87.70 6,040,489 +0.01(+0.01%)
May 14, 2010 87.70 88.78 86.89 87.70 8,044,345 -1.60(-1.80%)
May 13, 2010 90.22 90.59 89.21 89.30 5,133,450 -1.07(-1.19%)
May 12, 2010 89.51 90.53 89.37 90.37 7,594,355 +1.24(+1.39%)
May 11, 2010 89.88 90.34 88.99 89.14 2,997 -0.27(-0.30%)
May 10, 2010 88.81 89.49 88.45 89.41 9,376,844 +3.88(+4.53%)
May 07, 2010 86.72 87.57 84.37 85.53 15,823,656 -1.47(-1.68%)
May 06, 2010 87.05 90.16 67.85 87.00 3,758 -2.48(-2.77%)
May 05, 2010 89.96 90.68 89.47 89.48 7,221,139 -1.04(-1.15%)
May 04, 2010 91.64 91.64 90.02 90.52 6,073,219 -2.15(-2.32%)
May 03, 2010 91.89 92.91 91.77 92.67 3,080,412 +1.17(+1.27%)
Apr 30, 2010 93.05 93.15 91.44 91.50 5,985,826 -1.53(-1.64%)
Apr 29, 2010 92.48 93.24 92.45 93.03 3,684,783 +1.13(+1.23%)
Apr 28, 2010 91.65 92.12 91.06 91.90 6,990,161 +0.68(+0.75%)
Apr 27, 2010 92.88 93.36 91.04 91.22 130 -2.19(-2.34%)
Apr 26, 2010 93.82 94.00 93.34 93.40 4,524,428 -0.32(-0.34%)
Apr 23, 2010 93.12 93.81 92.87 93.73 4,059,244 +0.59(+0.63%)
Apr 22, 2010 92.27 93.28 91.72 93.14 4,283,568 +0.24(+0.26%)
Apr 21, 2010 93.11 93.32 92.39 92.90 2,653,328 -0.17(-0.18%)
Apr 20, 2010 92.82 93.14 92.51 93.07 8,600 +0.84(+0.91%)
Apr 19, 2010 91.62 92.33 91.22 92.23 4,685,689 +0.31(+0.33%)
Apr 16, 2010 93.06 93.20 91.43 91.92 9,892,240 -1.45(-1.55%)
Apr 15, 2010 93.13 93.55 93.11 93.37 4,150,232 +0.10(+0.11%)
Apr 14, 2010 92.60 93.30 92.45 93.27 2,738,386 +1.01(+1.09%)
Apr 13, 2010 92.08 92.40 91.61 92.27 2,582,439 +0.08(+0.09%)
Apr 12, 2010 92.16 92.40 92.05 92.18 2,471,947 +0.18(+0.19%)
Apr 09, 2010 91.63 92.07 91.46 92.01 3,035,186 +0.60(+0.65%)
Apr 08, 2010 90.82 91.59 90.53 91.41 4,442,719 +0.28(+0.30%)
Apr 07, 2010 91.46 91.67 90.70 91.13 4,894,435 -0.48(-0.53%)
Apr 06, 2010 91.19 91.81 91.07 91.62 3,151,957 +0.18(+0.19%)
Apr 05, 2010 91.03 91.49 90.78 91.44 2,296,297 +0.73(+0.80%)
Apr 01, 2010 90.70 90.71 90.71 90.71 6,789,549 +0.67(+0.74%)
Mar 31, 2010 90.02 90.47 89.78 90.04 6,225,426 -0.33(-0.37%)
Mar 30, 2010 90.44 90.70 90.00 90.37 4,656,596 +0.05(+0.05%)
Mar 29, 2010 90.21 90.49 90.06 90.33 3,485,840 +0.50(+0.56%)
Mar 26, 2010 89.99 90.40 89.41 89.83 5,075,519 +0.04(+0.04%)
Mar 25, 2010 90.60 90.93 89.71 89.79 4,313,480 -0.16(-0.18%)
Mar 24, 2010 90.06 90.34 89.77 89.95 10,072,213 -0.44(-0.49%)
Mar 23, 2010 89.90 90.47 89.59 90.40 3,416,504 +0.65(+0.72%)
Mar 22, 2010 88.78 89.92 88.73 89.75 4,553,825 +0.48(+0.54%)
Mar 19, 2010 90.04 90.05 88.94 89.27 5,057,164 -0.47(-0.52%)
Mar 18, 2010 89.77 89.91 89.39 89.73 8,831,523 -0.04(-0.04%)
Mar 17, 2010 89.50 90.07 89.48 89.77 3,354,475 +0.50(+0.56%)
Mar 16, 2010 88.78 89.33 88.56 89.27 5,058,008 +0.72(+0.81%)
Mar 15, 2010 88.04 88.61 88.00 88.55 3,335,684 +0.05(+0.06%)
Mar 12, 2010 88.88 88.92 88.30 88.49 3,381,316 -0.01(-0.01%)
Mar 11, 2010 87.96 88.52 87.67 88.50 2,416,565 +0.40(+0.45%)
Mar 10, 2010 87.79 88.37 87.72 88.10 4,993,138 +0.39(+0.44%)
Mar 09, 2010 87.34 88.15 87.29 87.71 3,711,373 +0.10(+0.11%)
Mar 08, 2010 87.62 87.80 87.47 87.62 3,037,526 +0.03(+0.03%)
Mar 05, 2010 86.95 87.66 86.71 87.58 3,851,157 +1.25(+1.44%)
Mar 04, 2010 86.19 86.48 85.88 86.34 3,214,020 +0.24(+0.28%)
Mar 03, 2010 86.26 86.60 85.89 86.10 4,566,932 +0.13(+0.15%)
Mar 02, 2010 86.16 86.42 85.86 85.97 6,450,211 +0.22(+0.26%)
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.