Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.