Skip to main content

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

574.82 +10.31 (+1.83%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 100.57 100.75 100.17 100.17 2,738,555 -0.46(-0.46%)
Dec 29, 2011 99.96 101.83 99.90 100.63 1,849,080 +0.95(+0.95%)
Dec 28, 2011 100.94 100.97 99.54 99.69 2,673,511 -1.22(-1.21%)
Dec 27, 2011 100.69 101.20 100.59 100.90 2,876,587 +0.06(+0.06%)
Dec 23, 2011 100.31 100.89 100.09 100.84 2,567,169 +1.79(+1.81%)
Dec 21, 2011 98.84 99.24 97.94 99.05 5,936,932 +0.16(+0.16%)
Dec 20, 2011 97.48 99.04 97.48 98.89 7,259,996 +2.88(+3.00%)
Dec 19, 2011 97.40 97.61 95.79 96.01 5,182,445 -1.03(-1.06%)
Dec 16, 2011 97.56 98.10 96.80 97.04 8,479,595 +0.15(+0.15%)
Dec 15, 2011 97.59 97.69 96.74 96.89 6,525,300 +0.36(+0.38%)
Dec 14, 2011 97.23 97.56 96.33 96.53 4,908,611 -1.07(-1.10%)
Dec 13, 2011 99.05 99.58 97.12 97.60 5,736,900 -0.91(-0.92%)
Dec 12, 2011 99.09 99.11 97.69 98.51 3,663,617 -1.44(-1.44%)
Dec 09, 2011 98.74 100.21 98.66 99.95 3,300,683 +1.62(+1.65%)
Dec 08, 2011 99.82 100.06 98.07 98.33 4,761,352 -2.13(-2.12%)
Dec 07, 2011 99.80 100.91 99.12 100.46 5,743,268 +0.32(+0.32%)
Dec 06, 2011 100.08 100.81 99.74 100.14 3,864,716 +0.05(+0.05%)
Dec 05, 2011 100.61 100.86 99.50 100.08 7,205,103 +1.02(+1.03%)
Dec 02, 2011 100.02 100.32 98.95 99.06 6,004,862 -0.02(-0.02%)
Dec 01, 2011 99.02 99.63 98.68 99.08 4,058,694 -0.03(-0.03%)
Nov 30, 2011 97.92 99.29 97.72 99.11 6,520,626 +3.90(+4.09%)
Nov 29, 2011 95.18 95.83 94.86 95.22 4,580,027 +0.34(+0.36%)
Nov 28, 2011 94.75 95.29 94.23 94.88 5,030,967 +2.69(+2.91%)
Nov 25, 2011 92.27 93.31 92.19 92.19 2,002,887 -0.23(-0.25%)
Nov 23, 2011 93.63 93.72 92.42 92.42 5,224,242 -2.09(-2.21%)
Nov 22, 2011 94.69 95.22 93.99 94.50 4,362,967 -0.38(-0.40%)
Nov 21, 2011 95.29 95.42 94.12 94.88 5,561,913 -1.81(-1.87%)
Nov 18, 2011 97.12 97.31 96.32 96.69 3,172,118 -0.13(-0.13%)
Nov 17, 2011 98.22 98.46 96.16 96.82 6,778,063 -1.56(-1.59%)
Nov 16, 2011 99.00 100.18 98.25 98.38 6,942,497 -1.66(-1.66%)
Nov 15, 2011 99.29 100.51 98.91 100.05 3,703,272 +0.55(+0.56%)
Nov 14, 2011 100.09 100.20 99.07 99.49 3,528,167 -0.96(-0.96%)
Nov 11, 2011 99.79 100.72 99.77 100.46 2,379,889 +1.84(+1.87%)
Nov 10, 2011 98.95 99.08 97.57 98.61 5,515,314 +0.95(+0.97%)
Nov 09, 2011 99.06 99.50 97.46 97.67 5,265,881 -3.74(-3.69%)
Nov 08, 2011 100.64 101.52 99.70 101.40 6,864,323 +1.30(+1.30%)
Nov 07, 2011 99.45 100.22 98.51 100.10 2,714,201 +0.61(+0.61%)
Nov 04, 2011 99.35 99.67 98.35 99.49 3,178,139 -0.62(-0.62%)
Nov 03, 2011 99.37 100.31 98.02 100.11 3,959,920 +1.79(+1.83%)
Nov 02, 2011 98.20 98.65 97.38 98.31 5,316,803 +1.53(+1.58%)
Nov 01, 2011 96.76 97.94 96.39 96.79 23,869,036 -2.64(-2.66%)
Oct 31, 2011 100.84 100.92 99.41 99.43 6,757,678 -2.57(-2.52%)
Oct 28, 2011 101.50 102.17 101.04 102.00 4,705,626 -0.01(-0.01%)
Oct 27, 2011 101.22 102.63 100.41 102.00 6,950,727 +3.41(+3.46%)
Oct 26, 2011 98.63 98.95 96.92 98.60 5,753,292 +0.99(+1.01%)
Oct 25, 2011 99.04 99.07 97.37 97.61 6,528,577 -1.94(-1.95%)
Oct 24, 2011 98.44 99.76 98.38 99.55 5,272,880 +1.28(+1.30%)
Oct 21, 2011 97.63 98.42 97.33 98.27 5,769,825 +1.77(+1.83%)
Oct 20, 2011 96.31 96.81 95.03 96.50 2,959,652 +0.46(+0.48%)
Oct 19, 2011 97.06 97.59 95.73 96.04 6,546,114 -1.23(-1.26%)
Oct 18, 2011 95.25 97.95 94.55 97.26 10,261,123 +1.90(+1.99%)
Oct 17, 2011 96.73 96.80 95.12 95.37 4,035,481 -1.80(-1.85%)
Oct 14, 2011 96.65 97.22 96.15 97.17 4,717,091 +1.64(+1.71%)
Oct 13, 2011 95.22 95.85 94.46 95.53 2,341,152 -0.16(-0.17%)
Oct 12, 2011 95.62 96.84 95.44 95.69 5,048,541 +0.78(+0.82%)
Oct 11, 2011 94.25 95.17 94.19 94.91 1,831,502 +0.08(+0.08%)
Oct 10, 2011 91.74 94.84 93.30 94.83 2,173,323 +3.09(+3.37%)
Oct 07, 2011 92.90 92.98 91.27 91.74 3,966,948 -0.66(-0.71%)
Oct 06, 2011 91.54 92.50 91.34 92.39 4,818,068 +1.66(+1.83%)
Oct 05, 2011 89.28 90.96 88.50 90.73 4,972,743 +1.77(+1.99%)
Oct 04, 2011 85.91 89.29 85.20 88.96 7,484,356 +1.82(+2.09%)
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.