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 (%)
Jul 29, 2011 101.31 102.58 100.88 101.64 6,339,294 -0.68(-0.67%)
Jul 28, 2011 102.62 103.53 102.17 102.33 5,009,760 -0.31(-0.30%)
Jul 27, 2011 104.18 104.20 102.50 102.64 4,535,301 -2.13(-2.03%)
Jul 26, 2011 105.10 105.25 104.53 104.77 2,911,322 -0.42(-0.40%)
Jul 25, 2011 104.75 105.67 104.64 105.19 3,171,207 -0.56(-0.53%)
Jul 22, 2011 105.72 105.85 105.56 105.75 2,340,275 +0.07(+0.07%)
Jul 21, 2011 104.82 105.93 104.62 105.68 4,873,394 +1.43(+1.37%)
Jul 20, 2011 104.56 104.63 104.06 104.25 2,916,993 -0.06(-0.05%)
Jul 19, 2011 103.17 104.41 103.17 104.31 2,558,765 +1.72(+1.67%)
Jul 18, 2011 102.98 103.14 101.87 102.59 2,895,178 -0.89(-0.86%)
Jul 15, 2011 103.45 103.60 102.76 103.48 4,135,678 +0.59(+0.57%)
Jul 14, 2011 103.84 104.32 102.70 102.90 3,239,871 -0.72(-0.69%)
Jul 13, 2011 103.82 104.67 103.36 103.62 3,167,502 +0.37(+0.36%)
Jul 12, 2011 103.47 104.33 103.22 103.25 3,104,287 -0.49(-0.48%)
Jul 11, 2011 104.31 104.64 103.46 103.74 5,946,425 -1.85(-1.75%)
Jul 08, 2011 106.41 105.63 104.81 105.59 3,955,389 -0.82(-0.77%)
Jul 07, 2011 106.21 106.62 106.00 106.41 3,901,318 +1.16(+1.10%)
Jul 06, 2011 104.88 105.40 104.61 105.25 3,857,048 +0.09(+0.09%)
Jul 05, 2011 105.11 105.36 104.82 105.16 4,719,017 -0.04(-0.04%)
Jul 01, 2011 103.70 105.36 103.54 105.20 5,678,067 +1.51(+1.46%)
Jun 30, 2011 103.03 103.85 102.93 103.69 5,031,909 +0.94(+0.91%)
Jun 29, 2011 102.27 102.87 101.94 102.75 4,768,663 +0.93(+0.92%)
Jun 28, 2011 100.92 101.85 100.79 101.82 4,154,009 +1.31(+1.30%)
Jun 27, 2011 99.71 100.92 99.53 100.51 4,247,487 +0.84(+0.84%)
Jun 24, 2011 100.80 100.87 99.51 99.67 6,266,113 -1.14(-1.13%)
Jun 23, 2011 99.91 100.87 99.16 100.81 7,014,994 +0.16(+0.16%)
Jun 22, 2011 100.97 101.55 100.60 100.65 4,280,497 -0.61(-0.61%)
Jun 21, 2011 100.41 101.47 100.31 101.27 4,064,760 +1.33(+1.33%)
Jun 20, 2011 99.82 100.09 99.69 99.94 2,108,702 +0.54(+0.55%)
Jun 17, 2011 100.06 100.08 99.08 99.40 3,063,062 +0.32(+0.32%)
Jun 16, 2011 98.94 99.63 98.36 99.08 4,285,876 +0.18(+0.18%)
Jun 15, 2011 99.85 100.15 98.64 98.90 5,136,930 -1.78(-1.77%)
Jun 14, 2011 100.31 101.03 100.30 100.69 2,062,325 +1.25(+1.26%)
Jun 13, 2011 99.53 99.83 98.92 99.44 2,365,241 +0.08(+0.08%)
Jun 10, 2011 100.29 100.37 99.09 99.36 3,138,240 -1.38(-1.37%)
Jun 09, 2011 100.24 101.15 100.02 100.74 2,138,280 +0.75(+0.75%)
Jun 08, 2011 100.25 100.57 99.79 99.99 4,094,483 -0.41(-0.41%)
Jun 07, 2011 100.96 101.26 100.34 100.40 3,100,396 -0.09(-0.09%)
Jun 06, 2011 101.33 101.49 100.34 100.49 3,247,679 -1.07(-1.05%)
Jun 03, 2011 101.31 102.32 101.29 101.56 4,260,994 -1.20(-1.16%)
May 24, 2011 103.10 103.34 102.53 102.76 4,347,059 -0.04(-0.04%)
May 23, 2011 102.78 103.14 102.46 102.80 2,761,190 -1.26(-1.21%)
May 20, 2011 104.60 104.73 103.85 104.05 3,514,336 -0.78(-0.74%)
May 19, 2011 104.96 105.14 104.29 104.83 2,785,295 +0.20(+0.19%)
May 18, 2011 103.72 104.71 103.52 104.63 2,812,352 +0.95(+0.91%)
May 17, 2011 103.30 103.82 102.88 103.68 11,411,094 -0.02(-0.02%)
May 16, 2011 103.96 104.81 103.54 103.70 2,366,614 -0.67(-0.64%)
May 13, 2011 105.22 105.36 104.01 104.37 2,405,175 -0.79(-0.75%)
May 12, 2011 104.42 105.38 103.86 105.16 2,725,650 +0.46(+0.44%)
May 11, 2011 105.64 105.65 104.20 104.70 2,866,082 -1.09(-1.03%)
May 10, 2011 105.24 105.98 105.13 105.80 2,584,214 +0.90(+0.86%)
May 09, 2011 104.50 105.20 104.32 104.90 1,914,242 +0.44(+0.42%)
May 06, 2011 105.09 105.60 104.08 104.46 4,543,070 +0.37(+0.36%)
May 05, 2011 104.38 105.08 103.57 104.08 3,902,599 -0.89(-0.85%)
May 04, 2011 105.62 105.67 104.53 104.98 6,229,712 -0.71(-0.67%)
May 03, 2011 105.84 106.05 105.15 105.68 5,185,509 -0.42(-0.39%)
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.