Skip to main content

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

525.98 +0.26 (+0.05%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 96.24 97.07 95.34 96.04 5,801,154 +0.47(+0.49%)
Aug 30, 2011 94.98 96.21 94.26 95.57 4,470,804 +0.20(+0.21%)
Aug 29, 2011 93.93 95.42 93.89 95.38 4,162,900 +2.64(+2.85%)
Aug 26, 2011 90.91 93.12 89.49 92.74 7,404,367 +1.38(+1.51%)
Aug 25, 2011 93.31 93.82 91.05 91.36 6,110,520 -1.45(-1.56%)
Aug 24, 2011 91.30 92.92 91.10 92.81 5,505,744 +1.32(+1.44%)
Aug 23, 2011 88.92 91.58 88.48 91.49 8,400,062 +2.91(+3.28%)
Aug 22, 2011 90.54 90.55 88.36 88.59 6,383,117 +0.00(+0.00%)
Aug 19, 2011 88.76 91.05 88.41 88.59 9,703,609 -1.35(-1.51%)
Aug 18, 2011 91.58 91.66 89.12 89.94 8,456,511 -4.13(-4.40%)
Aug 17, 2011 94.48 95.24 93.30 94.08 3,995,183 +0.09(+0.10%)
Aug 16, 2011 93.93 94.84 92.98 93.98 7,150,260 -0.80(-0.84%)
Aug 15, 2011 93.67 94.87 93.52 94.78 5,133,342 +1.92(+2.07%)
Aug 12, 2011 93.05 93.67 92.19 92.86 7,402,201 +0.63(+0.68%)
Aug 11, 2011 88.99 93.43 88.70 92.24 15,016,210 +4.06(+4.60%)
Aug 10, 2011 90.57 91.36 87.99 88.18 18,712,660 -4.57(-4.92%)
Aug 09, 2011 93.75 92.74 86.66 92.74 16,088,040 +4.54(+5.15%)
Aug 08, 2011 91.86 92.99 88.07 88.20 21,910,338 -6.11(-6.48%)
Aug 05, 2011 95.70 95.93 91.85 94.31 20,375,560 -0.19(-0.20%)
Aug 04, 2011 97.78 97.91 94.36 94.50 12,295,905 -4.68(-4.72%)
Aug 03, 2011 98.75 99.24 97.08 99.18 8,765,794 +0.52(+0.52%)
Aug 02, 2011 100.47 100.98 98.63 98.67 7,835,965 -2.51(-2.48%)
Aug 01, 2011 102.83 102.95 100.24 101.18 7,001,623 -0.48(-0.47%)
Jul 29, 2011 101.32 102.59 100.89 101.66 6,338,556 -0.68(-0.67%)
Jul 28, 2011 102.63 103.54 102.18 102.34 5,009,177 -0.31(-0.30%)
Jul 27, 2011 104.19 104.22 102.51 102.65 4,534,773 -2.13(-2.03%)
Jul 26, 2011 105.11 105.27 104.55 104.78 2,910,983 -0.42(-0.40%)
Jul 25, 2011 104.77 105.68 104.66 105.20 3,170,838 -0.56(-0.53%)
Jul 22, 2011 105.74 105.86 105.57 105.76 2,340,003 +0.07(+0.07%)
Jul 21, 2011 104.83 105.94 104.63 105.69 4,872,827 +1.42(+1.37%)
Jul 20, 2011 104.57 104.64 104.07 104.27 2,916,653 -0.05(-0.05%)
Jul 19, 2011 103.18 104.42 103.18 104.32 2,558,468 +1.72(+1.67%)
Jul 18, 2011 102.99 103.15 101.88 102.60 2,894,842 -0.89(-0.86%)
Jul 15, 2011 103.46 103.61 102.77 103.50 4,135,196 +0.59(+0.57%)
Jul 14, 2011 103.86 104.33 102.71 102.91 3,239,494 -0.72(-0.69%)
Jul 13, 2011 103.83 104.68 103.37 103.63 3,167,133 +0.37(+0.36%)
Jul 12, 2011 103.48 104.34 103.23 103.26 3,103,926 -0.49(-0.48%)
Jul 11, 2011 104.32 104.65 103.47 103.76 5,945,733 -1.85(-1.75%)
Jul 08, 2011 106.43 105.64 104.82 105.60 3,954,929 -0.82(-0.77%)
Jul 07, 2011 106.22 106.64 106.01 106.43 3,900,864 +1.16(+1.10%)
Jul 06, 2011 104.89 105.41 104.62 105.27 3,856,599 +0.09(+0.09%)
Jul 05, 2011 105.13 105.37 104.83 105.17 4,718,468 -0.04(-0.04%)
Jul 01, 2011 103.72 105.37 103.55 105.21 5,677,406 +1.51(+1.46%)
Jun 30, 2011 103.04 103.86 102.94 103.70 5,031,323 +0.94(+0.91%)
Jun 29, 2011 102.28 102.88 101.95 102.76 4,768,108 +0.93(+0.92%)
Jun 28, 2011 100.94 101.86 100.80 101.83 4,153,526 +1.31(+1.30%)
Jun 27, 2011 99.72 100.93 99.54 100.52 4,246,993 +0.84(+0.84%)
Jun 24, 2011 100.81 100.88 99.52 99.68 6,265,384 -1.14(-1.13%)
Jun 23, 2011 99.92 100.88 99.17 100.83 7,014,178 +0.16(+0.16%)
Jun 22, 2011 100.98 101.56 100.61 100.67 4,279,999 -0.61(-0.61%)
Jun 21, 2011 100.42 101.48 100.32 101.28 4,064,287 +1.33(+1.33%)
Jun 20, 2011 99.83 100.11 99.70 99.95 2,108,457 +0.54(+0.55%)
Jun 17, 2011 100.08 100.09 99.09 99.41 3,062,705 +0.32(+0.32%)
Jun 16, 2011 98.95 99.64 98.37 99.09 4,285,377 +0.18(+0.18%)
Jun 15, 2011 99.86 100.16 98.65 98.91 5,136,332 -1.79(-1.77%)
Jun 14, 2011 100.32 101.04 100.31 100.70 2,062,085 +1.25(+1.26%)
Jun 13, 2011 99.54 99.84 98.93 99.45 2,364,965 +0.08(+0.08%)
Jun 10, 2011 100.30 100.38 99.10 99.37 3,137,875 -1.38(-1.37%)
Jun 09, 2011 100.25 101.16 100.03 100.75 2,138,031 +0.75(+0.75%)
Jun 08, 2011 100.26 100.58 99.80 100.00 4,094,007 -0.41(-0.41%)
Jun 07, 2011 100.97 101.27 100.35 100.41 3,100,035 -0.09(-0.09%)
Jun 06, 2011 101.34 101.50 100.35 100.50 3,247,301 -1.07(-1.05%)
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.