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: 4:10 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 (%)
Sep 30, 2011 90.77 91.54 89.67 89.86 5,637,541 -2.20(-2.39%)
Sep 29, 2011 92.84 93.27 90.35 92.05 4,785,792 +0.80(+0.87%)
Sep 28, 2011 93.41 93.94 91.18 91.26 2,618,527 -1.94(-2.08%)
Sep 27, 2011 93.98 94.79 92.66 93.19 5,195,378 +1.04(+1.13%)
Sep 26, 2011 90.89 92.29 89.59 92.15 5,333,100 +2.22(+2.47%)
Sep 23, 2011 88.94 90.50 88.84 89.93 7,485,538 +0.42(+0.47%)
Sep 22, 2011 89.79 90.56 88.27 89.50 10,568,627 -2.82(-3.06%)
Sep 21, 2011 95.33 95.61 92.33 92.33 8,417,074 -2.96(-3.10%)
Sep 20, 2011 95.80 96.71 95.15 95.28 3,086,564 -0.11(-0.12%)
Sep 19, 2011 94.75 95.88 94.14 95.39 5,218,422 -0.94(-0.97%)
Sep 16, 2011 96.15 96.68 95.40 96.33 5,658,463 +0.57(+0.59%)
Sep 15, 2011 95.14 95.80 94.32 95.76 3,900,569 +1.70(+1.80%)
Sep 14, 2011 93.34 95.26 92.06 94.06 4,414,380 +1.30(+1.41%)
Sep 13, 2011 92.30 93.21 91.65 92.76 5,139,572 +0.75(+0.81%)
Sep 12, 2011 90.26 92.08 89.96 92.01 5,635,909 +0.63(+0.69%)
Sep 09, 2011 92.83 93.13 90.93 91.38 6,540,688 -2.51(-2.67%)
Sep 08, 2011 94.31 95.39 93.68 93.89 5,309,580 -0.97(-1.02%)
Sep 07, 2011 93.68 94.92 93.37 94.86 3,135,761 +2.59(+2.80%)
Sep 06, 2011 90.22 92.40 90.22 92.27 6,071,989 -0.65(-0.70%)
Sep 02, 2011 93.43 93.91 92.62 92.92 3,570,600 -2.49(-2.61%)
Sep 01, 2011 96.44 97.28 95.27 95.41 3,742,648 -0.98(-1.02%)
Aug 31, 2011 96.59 97.43 95.70 96.40 5,779,785 +0.47(+0.49%)
Aug 30, 2011 95.33 96.57 94.61 95.93 4,454,336 +0.20(+0.21%)
Aug 29, 2011 94.27 95.78 94.24 95.73 4,147,565 +2.65(+2.85%)
Aug 26, 2011 91.25 93.47 89.82 93.08 7,377,092 +1.38(+1.51%)
Aug 25, 2011 93.65 94.16 91.39 91.70 6,088,011 -1.45(-1.56%)
Aug 24, 2011 91.63 93.26 91.44 93.15 5,485,463 +1.32(+1.44%)
Aug 23, 2011 89.25 91.91 88.80 91.83 8,369,120 +2.92(+3.28%)
Aug 22, 2011 90.87 90.89 88.69 88.91 6,359,604 +0.00(+0.00%)
Aug 19, 2011 89.09 91.39 88.74 88.91 9,667,865 -1.36(-1.51%)
Aug 18, 2011 91.92 92.00 89.45 90.27 8,425,360 -4.15(-4.40%)
Aug 17, 2011 94.83 95.59 93.65 94.42 3,980,467 +0.09(+0.10%)
Aug 16, 2011 94.27 95.19 93.33 94.33 7,123,922 -0.80(-0.84%)
Aug 15, 2011 94.02 95.23 93.87 95.13 5,114,433 +1.93(+2.07%)
Aug 12, 2011 93.39 94.02 92.53 93.21 7,374,935 +0.63(+0.68%)
Aug 11, 2011 89.31 93.78 89.02 92.58 14,960,896 +4.07(+4.60%)
Aug 10, 2011 90.90 91.70 88.32 88.51 18,643,730 -4.58(-4.92%)
Aug 09, 2011 94.09 93.09 86.98 93.09 16,028,778 +4.56(+5.15%)
Aug 08, 2011 92.20 93.33 88.40 88.53 21,829,630 -6.13(-6.48%)
Aug 05, 2011 96.05 96.29 92.19 94.66 20,300,504 -0.19(-0.20%)
Aug 04, 2011 98.14 98.28 94.71 94.85 12,250,612 -4.70(-4.72%)
Aug 03, 2011 99.12 99.61 97.43 99.55 8,733,505 +0.52(+0.52%)
Aug 02, 2011 100.85 101.36 98.99 99.03 7,807,101 -2.52(-2.48%)
Aug 01, 2011 103.21 103.33 100.61 101.55 6,975,832 -0.48(-0.47%)
Jul 29, 2011 101.69 102.97 101.26 102.03 6,315,208 -0.68(-0.66%)
Jul 28, 2011 103.01 103.93 102.56 102.72 4,990,725 -0.32(-0.31%)
Jul 27, 2011 104.58 104.60 102.89 103.03 4,518,069 -2.14(-2.03%)
Jul 26, 2011 105.50 105.66 104.93 105.17 2,900,261 -0.42(-0.40%)
Jul 25, 2011 105.15 106.07 105.04 105.59 3,159,158 -0.56(-0.53%)
Jul 22, 2011 106.13 106.25 105.96 106.15 2,331,383 +0.07(+0.07%)
Jul 21, 2011 105.22 106.33 105.02 106.08 4,854,878 +1.43(+1.37%)
Jul 20, 2011 104.96 105.03 104.45 104.65 2,905,909 -0.05(-0.05%)
Jul 19, 2011 103.56 104.81 103.56 104.70 2,549,043 +1.72(+1.67%)
Jul 18, 2011 103.37 103.53 102.26 102.98 2,884,178 -0.90(-0.86%)
Jul 15, 2011 103.84 104.00 103.15 103.88 4,119,964 +0.59(+0.57%)
Jul 14, 2011 104.24 104.72 103.09 103.29 3,227,561 -0.72(-0.70%)
Jul 13, 2011 104.22 105.07 103.75 104.01 3,155,467 +0.37(+0.36%)
Jul 12, 2011 103.86 104.73 103.61 103.64 3,092,492 -0.49(-0.48%)
Jul 11, 2011 104.70 105.03 103.86 104.14 5,923,831 -1.86(-1.75%)
Jul 08, 2011 106.82 106.03 105.21 105.99 3,940,361 -0.83(-0.77%)
Jul 07, 2011 106.61 107.03 106.40 106.82 3,886,495 +1.16(+1.10%)
Jul 06, 2011 105.28 105.80 105.00 105.66 3,842,393 +0.09(+0.09%)
Jul 05, 2011 105.52 105.76 105.22 105.56 4,701,087 -0.04(-0.04%)
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.