Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 79.56 80.17 79.04 79.66 28,404 -0.08(-0.09%)
Aug 30, 2010 80.63 80.86 79.74 79.74 2,550,179 -1.09(-1.34%)
Aug 27, 2010 79.54 80.91 78.88 80.82 8,384,907 +0.77(+0.96%)
Aug 26, 2010 80.36 80.61 79.34 80.05 5,173 -0.07(-0.09%)
Aug 25, 2010 79.41 80.43 78.89 80.13 3,921,053 +0.26(+0.33%)
Aug 24, 2010 80.11 80.48 79.42 79.86 175 -1.17(-1.44%)
Aug 23, 2010 81.71 82.13 81.00 81.03 3,175,794 -0.30(-0.37%)
Aug 20, 2010 81.36 81.46 80.75 81.33 3,306,542 -0.30(-0.37%)
Aug 19, 2010 82.60 82.82 81.27 81.64 795 -1.40(-1.69%)
Aug 18, 2010 82.85 83.48 82.39 83.04 1,459 +0.14(+0.17%)
Aug 17, 2010 82.57 83.49 82.36 82.90 3,444,945 +0.99(+1.21%)
Aug 16, 2010 81.38 82.14 81.09 81.91 3,057,183 -0.02(-0.03%)
Aug 13, 2010 81.93 82.41 81.84 81.93 4,259,108 -0.23(-0.28%)
Aug 12, 2010 81.44 82.46 81.40 82.16 4,039,543 -0.53(-0.64%)
Aug 11, 2010 83.72 83.72 82.55 82.69 1,336,394 -2.35(-2.77%)
Aug 10, 2010 84.75 85.44 84.25 85.04 265 -0.43(-0.50%)
Aug 09, 2010 85.43 85.62 84.97 85.47 1,800,292 +0.46(+0.54%)
Aug 06, 2010 85.01 85.15 83.91 85.01 5,055,072 -0.36(-0.42%)
Aug 05, 2010 84.93 85.40 84.79 85.38 2,537,592 -0.10(-0.11%)
Aug 04, 2010 85.13 85.56 84.85 85.47 663 +0.61(+0.72%)
Aug 03, 2010 85.08 85.30 84.61 84.86 1,061 -0.41(-0.49%)
Aug 02, 2010 84.70 85.43 84.38 85.28 4,271,081 +1.84(+2.20%)
Jul 30, 2010 83.44 83.85 82.43 83.44 6,064,262 +0.02(+0.03%)
Jul 29, 2010 84.37 84.58 82.77 83.42 3,490,331 -0.41(-0.49%)
Jul 28, 2010 84.20 84.44 83.57 83.82 2,387 -0.55(-0.65%)
Jul 27, 2010 84.89 84.92 84.05 84.37 663 -0.04(-0.04%)
Jul 26, 2010 83.68 84.47 83.41 84.41 4,013,095 +0.90(+1.08%)
Jul 23, 2010 82.65 83.63 82.41 83.51 2,976,700 +0.71(+0.86%)
Jul 22, 2010 81.95 83.16 81.93 82.80 4,656,038 +1.77(+2.19%)
Jul 21, 2010 82.47 82.52 80.66 81.03 7,263,493 -1.03(-1.26%)
Jul 20, 2010 80.09 82.12 80.05 82.06 1,459 +0.91(+1.13%)
Jul 19, 2010 80.99 81.41 80.36 81.14 2,077,688 +0.45(+0.56%)
Jul 16, 2010 80.69 82.59 80.53 80.69 3,926,006 -1.73(-2.09%)
Jul 15, 2010 82.91 83.25 81.83 82.42 4,162,001 -0.53(-0.64%)
Jul 14, 2010 82.68 83.26 82.34 82.95 132 -0.03(-0.04%)
Jul 13, 2010 82.56 83.28 82.41 82.98 2,785 +1.25(+1.53%)
Jul 12, 2010 81.40 81.87 81.08 81.73 9,106,617 +0.08(+0.10%)
Jul 09, 2010 81.64 81.67 80.89 81.64 2,802,342 +0.59(+0.73%)
Jul 08, 2010 80.93 81.15 80.14 81.06 397 +0.76(+0.94%)
Jul 07, 2010 78.00 80.36 77.94 80.30 4,303,463 +2.47(+3.17%)
Jul 06, 2010 78.40 78.95 77.08 77.83 2,056 +0.49(+0.63%)
Jul 02, 2010 77.34 78.22 76.87 77.34 4,968,481 -0.28(-0.36%)
Jul 01, 2010 78.05 78.27 76.51 77.62 10,270,119 -0.37(-0.47%)
Jun 30, 2010 78.62 79.34 77.83 77.99 3,084 -0.63(-0.81%)
Jun 29, 2010 80.21 80.23 78.34 78.62 530 -2.99(-3.67%)
Jun 25, 2010 81.61 82.00 80.77 81.61 7,492,282 +0.32(+0.40%)
Jun 24, 2010 82.21 82.31 81.05 81.29 265 -1.31(-1.59%)
Jun 23, 2010 82.96 83.23 82.07 82.60 6,706,533 +0.08(+0.10%)
Jun 22, 2010 82.52 84.26 82.40 82.52 5,488,522 -1.35(-1.61%)
Jun 21, 2010 85.18 85.24 83.44 83.87 5,711,079 -0.25(-0.30%)
Jun 18, 2010 84.12 84.43 83.88 84.12 6,237,294 +0.07(+0.09%)
Jun 17, 2010 84.17 84.18 83.25 84.05 14,698 +0.15(+0.18%)
Jun 16, 2010 83.50 84.26 83.35 83.90 6,948,466 -0.01(-0.01%)
Jun 15, 2010 82.64 84.01 82.52 83.91 6,233 +1.82(+2.22%)
Jun 14, 2010 82.84 83.28 81.99 82.08 6,191,029 -0.08(-0.10%)
Jun 11, 2010 81.84 82.26 81.03 82.17 4,582,041 +0.33(+0.40%)
Jun 10, 2010 80.84 81.90 80.70 81.84 4,685 +2.41(+3.04%)
Jun 09, 2010 80.37 81.12 79.19 79.43 11,578,717 -0.40(-0.51%)
Jun 08, 2010 79.11 80.05 78.42 79.83 3,653 +0.75(+0.95%)
Jun 07, 2010 80.34 80.62 78.98 79.07 5,826,413 -0.97(-1.21%)
Jun 04, 2010 80.04 81.91 79.78 80.04 8,338,595 -2.91(-3.51%)
Jun 03, 2010 82.94 83.21 82.14 82.95 5,558,792 +0.28(+0.34%)
Jun 02, 2010 81.00 82.69 80.65 82.67 7,094 +2.11(+2.62%)
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.