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 (%)
Nov 30, 2011 97.56 98.93 97.36 98.75 6,544,738 +3.88(+4.09%)
Nov 29, 2011 94.83 95.48 94.51 94.86 4,596,964 +0.34(+0.36%)
Nov 28, 2011 94.40 94.94 93.88 94.53 5,049,571 +2.68(+2.92%)
Nov 25, 2011 91.93 92.97 91.85 91.85 2,010,294 -0.23(-0.25%)
Nov 23, 2011 93.28 93.38 92.08 92.08 5,243,561 -2.08(-2.21%)
Nov 22, 2011 94.34 94.87 93.64 94.16 4,379,101 -0.38(-0.40%)
Nov 21, 2011 94.94 95.07 93.77 94.53 5,582,480 -1.80(-1.87%)
Nov 18, 2011 96.76 96.95 95.97 96.34 3,183,848 -0.13(-0.13%)
Nov 17, 2011 97.86 98.09 95.80 96.46 6,803,128 -1.56(-1.59%)
Nov 16, 2011 98.64 99.81 97.89 98.02 6,968,170 -1.65(-1.66%)
Nov 15, 2011 98.93 100.14 98.55 99.68 3,716,966 +0.55(+0.56%)
Nov 14, 2011 99.72 99.83 98.71 99.12 3,541,214 -0.96(-0.96%)
Nov 11, 2011 99.42 100.34 99.40 100.09 2,388,690 +1.84(+1.87%)
Nov 10, 2011 98.59 98.72 97.21 98.25 5,535,709 +0.94(+0.97%)
Nov 09, 2011 98.70 99.13 97.10 97.31 5,285,353 -3.72(-3.69%)
Nov 08, 2011 100.28 101.14 99.34 101.03 6,889,707 +1.30(+1.30%)
Nov 07, 2011 99.09 99.85 98.15 99.73 2,724,238 +0.61(+0.61%)
Nov 04, 2011 98.98 99.31 97.99 99.12 3,189,891 -0.61(-0.62%)
Nov 03, 2011 99.01 99.94 97.66 99.74 3,974,563 +1.79(+1.82%)
Nov 02, 2011 97.84 98.29 97.02 97.95 5,336,464 +1.52(+1.58%)
Nov 01, 2011 96.40 97.58 96.03 96.43 23,957,302 -2.63(-2.66%)
Oct 31, 2011 100.47 100.55 99.05 99.06 6,782,667 -2.56(-2.52%)
Oct 28, 2011 101.12 101.79 100.67 101.62 4,723,027 -0.01(-0.01%)
Oct 27, 2011 100.85 102.25 100.04 101.63 6,976,430 +3.39(+3.45%)
Oct 26, 2011 98.27 98.58 96.57 98.23 5,774,567 +0.98(+1.01%)
Oct 25, 2011 98.68 98.71 97.01 97.25 6,552,719 -1.93(-1.95%)
Oct 24, 2011 98.08 99.39 98.01 99.18 5,292,379 +1.28(+1.30%)
Oct 21, 2011 97.27 98.05 96.98 97.90 5,791,161 +1.76(+1.83%)
Oct 20, 2011 95.95 96.46 94.68 96.14 2,970,596 +0.46(+0.48%)
Oct 19, 2011 96.71 97.23 95.38 95.68 6,570,321 -1.22(-1.26%)
Oct 18, 2011 94.90 97.59 94.20 96.90 10,299,068 +1.89(+1.99%)
Oct 17, 2011 96.38 96.44 94.76 95.01 4,050,404 -1.80(-1.85%)
Oct 14, 2011 96.30 96.86 95.79 96.81 4,734,535 +1.63(+1.71%)
Oct 13, 2011 94.86 95.49 94.11 95.18 2,349,809 -0.16(-0.17%)
Oct 12, 2011 95.27 96.49 95.09 95.34 5,067,210 +0.78(+0.82%)
Oct 11, 2011 93.90 94.82 93.84 94.56 1,838,275 +0.08(+0.08%)
Oct 10, 2011 91.40 94.49 92.96 94.48 2,181,360 +3.08(+3.37%)
Oct 07, 2011 92.56 92.64 90.94 91.40 3,981,618 -0.65(-0.71%)
Oct 06, 2011 91.20 92.16 91.01 92.05 4,835,885 +1.65(+1.83%)
Oct 05, 2011 88.95 90.63 88.17 90.40 4,991,132 +1.76(+1.99%)
Oct 04, 2011 85.60 88.96 84.89 88.64 7,512,032 +1.81(+2.09%)
Oct 03, 2011 89.07 90.02 86.78 86.82 6,144,140 -2.70(-3.02%)
Sep 30, 2011 90.44 91.20 89.34 89.53 5,658,388 -2.19(-2.39%)
Sep 29, 2011 92.49 92.93 90.02 91.71 4,803,490 +0.80(+0.87%)
Sep 28, 2011 93.06 93.60 90.85 90.92 2,628,210 -1.93(-2.08%)
Sep 27, 2011 93.64 94.44 92.32 92.85 5,214,590 +1.04(+1.13%)
Sep 26, 2011 90.56 91.95 89.26 91.81 5,352,821 +2.21(+2.47%)
Sep 23, 2011 88.61 90.17 88.51 89.60 7,513,214 +0.42(+0.47%)
Sep 22, 2011 89.46 90.22 87.94 89.17 10,607,701 -2.81(-3.06%)
Sep 21, 2011 94.98 95.26 91.99 91.99 8,448,194 -2.94(-3.10%)
Sep 20, 2011 95.45 96.36 94.80 94.93 3,097,975 -0.11(-0.12%)
Sep 19, 2011 94.41 95.52 93.79 95.04 5,237,715 -0.93(-0.97%)
Sep 16, 2011 95.80 96.32 95.05 95.97 5,679,384 +0.56(+0.59%)
Sep 15, 2011 94.79 95.45 93.97 95.41 3,914,990 +1.69(+1.80%)
Sep 14, 2011 93.00 94.91 91.72 93.72 4,430,701 +1.30(+1.41%)
Sep 13, 2011 91.96 92.86 91.31 92.42 5,158,574 +0.74(+0.81%)
Sep 12, 2011 89.93 91.74 89.63 91.67 5,656,746 +0.63(+0.69%)
Sep 09, 2011 92.49 92.79 90.59 91.05 6,564,871 -2.50(-2.67%)
Sep 08, 2011 93.97 95.04 93.33 93.54 5,329,211 -0.96(-1.02%)
Sep 07, 2011 93.33 94.57 93.03 94.51 3,147,355 +2.58(+2.80%)
Sep 06, 2011 89.89 92.06 89.89 91.93 6,094,438 -0.65(-0.70%)
Sep 02, 2011 93.08 93.57 92.28 92.58 3,583,802 -2.48(-2.61%)
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.