Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 103.44 104.26 103.33 104.10 5,012,206 +0.94(+0.91%)
Jun 29, 2011 102.67 103.27 102.33 103.15 4,749,991 +0.94(+0.92%)
Jun 28, 2011 101.32 102.25 101.19 102.22 4,137,744 +1.31(+1.30%)
Jun 27, 2011 100.10 101.32 99.92 100.91 4,230,856 +0.84(+0.84%)
Jun 24, 2011 101.19 101.27 99.90 100.06 6,241,578 -1.15(-1.13%)
Jun 23, 2011 100.30 101.27 99.55 101.21 6,987,527 -0.28(-0.27%)
Jun 22, 2011 101.81 102.39 101.44 101.49 4,245,227 -0.62(-0.61%)
Jun 21, 2011 101.24 102.31 101.14 102.11 4,031,268 +1.34(+1.33%)
Jun 20, 2011 100.64 100.93 100.52 100.77 2,091,327 +0.55(+0.55%)
Jun 17, 2011 100.90 100.91 99.90 100.22 3,037,823 +0.32(+0.32%)
Jun 16, 2011 99.76 100.46 99.17 99.90 4,250,562 +0.18(+0.18%)
Jun 15, 2011 100.68 100.98 99.46 99.72 5,094,604 -1.80(-1.77%)
Jun 14, 2011 101.14 101.87 101.13 101.52 2,045,333 +1.26(+1.26%)
Jun 13, 2011 100.36 100.66 99.74 100.26 2,345,752 +0.08(+0.08%)
Jun 10, 2011 101.12 101.20 99.91 100.18 3,112,382 -1.39(-1.37%)
Jun 09, 2011 101.08 101.99 100.85 101.58 2,120,661 +0.76(+0.75%)
Jun 08, 2011 101.08 101.40 100.62 100.82 4,060,747 -0.42(-0.41%)
Jun 07, 2011 101.80 102.10 101.17 101.23 3,074,850 -0.09(-0.09%)
Jun 06, 2011 102.17 102.33 101.17 101.33 3,220,920 -1.08(-1.05%)
Jun 03, 2011 102.16 103.17 102.13 102.41 4,225,885 -1.20(-1.16%)
May 24, 2011 103.95 104.20 103.38 103.61 4,311,242 -0.04(-0.04%)
May 23, 2011 103.63 104.00 103.31 103.65 2,738,439 -1.27(-1.21%)
May 20, 2011 105.47 105.60 104.71 104.92 3,485,380 -0.78(-0.74%)
May 19, 2011 105.83 106.01 105.16 105.70 2,762,345 +0.20(+0.19%)
May 18, 2011 104.58 105.58 104.38 105.50 2,789,179 +0.95(+0.91%)
May 17, 2011 104.16 104.68 103.74 104.54 11,317,072 -0.02(-0.02%)
May 16, 2011 104.82 105.68 104.40 104.56 2,347,114 -0.67(-0.64%)
May 13, 2011 106.10 106.23 104.87 105.24 2,385,358 -0.80(-0.75%)
May 12, 2011 105.29 106.25 104.72 106.04 2,703,192 +0.46(+0.44%)
May 11, 2011 106.51 106.53 105.07 105.58 2,842,466 -1.10(-1.03%)
May 10, 2011 106.11 106.86 106.00 106.68 2,562,922 +0.91(+0.86%)
May 09, 2011 105.37 106.07 105.19 105.77 1,898,469 +0.45(+0.42%)
May 06, 2011 105.97 106.47 104.95 105.32 4,505,637 +0.38(+0.36%)
May 05, 2011 105.25 105.95 104.43 104.95 3,870,443 -0.90(-0.85%)
May 04, 2011 106.50 106.55 105.39 105.85 6,178,382 -0.71(-0.67%)
May 03, 2011 106.72 106.93 106.02 106.56 5,142,783 -0.42(-0.40%)
May 02, 2011 106.87 106.99 106.73 106.98 3,247,427 -0.16(-0.15%)
Apr 29, 2011 106.89 107.22 106.76 107.15 7,268,649 +0.29(+0.27%)
Apr 28, 2011 106.34 107.00 106.31 106.86 4,489,998 +0.37(+0.35%)
Apr 27, 2011 106.03 106.67 105.61 106.49 3,181,505 +0.68(+0.64%)
Apr 26, 2011 105.26 106.03 105.13 105.81 3,968,843 +0.88(+0.83%)
Apr 25, 2011 105.04 105.10 104.58 104.93 1,640,955 -0.08(-0.07%)
Apr 21, 2011 105.03 105.07 104.66 105.01 4,160,000 +0.46(+0.44%)
Apr 20, 2011 103.06 104.73 104.26 104.55 2,789,170 +1.49(+1.44%)
Apr 19, 2011 102.65 103.12 102.41 103.06 2,772,734 +0.56(+0.55%)
Apr 18, 2011 102.48 102.70 101.68 102.50 3,347,607 -1.22(-1.18%)
Apr 15, 2011 103.48 103.92 103.17 103.72 3,959,786 +0.45(+0.43%)
Apr 14, 2011 102.62 103.44 102.28 103.27 4,421,760 +0.09(+0.08%)
Apr 13, 2011 103.69 103.77 102.83 103.19 3,549,726 -0.01(-0.01%)
Apr 12, 2011 103.41 103.61 102.84 103.20 3,699,406 -0.80(-0.77%)
Apr 11, 2011 104.42 104.76 103.75 103.99 4,212,505 -0.31(-0.29%)
Apr 08, 2011 105.12 105.21 103.89 104.30 4,834,795 -0.38(-0.36%)
Apr 07, 2011 104.74 105.15 104.17 104.67 3,650,269 -0.24(-0.23%)
Apr 06, 2011 105.11 105.18 104.51 104.92 3,931,939 +0.34(+0.33%)
Apr 05, 2011 104.40 105.06 104.38 104.57 6,967,358 -0.12(-0.11%)
Apr 04, 2011 104.77 104.94 104.33 104.69 3,175,054 +0.15(+0.14%)
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.