Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 90.78 91.55 89.68 89.87 5,636,885 -2.20(-2.39%)
Sep 29, 2011 92.85 93.28 90.37 92.06 4,785,236 +0.80(+0.87%)
Sep 28, 2011 93.42 93.95 91.20 91.27 2,618,222 -1.94(-2.08%)
Sep 27, 2011 93.99 94.80 92.67 93.20 5,194,774 +1.04(+1.13%)
Sep 26, 2011 90.90 92.30 89.60 92.16 5,332,480 +2.22(+2.47%)
Sep 23, 2011 88.95 90.51 88.85 89.94 7,484,667 +0.42(+0.47%)
Sep 22, 2011 89.80 90.57 88.28 89.51 10,567,397 -2.82(-3.06%)
Sep 21, 2011 95.34 95.62 92.34 92.34 8,416,095 -2.96(-3.10%)
Sep 20, 2011 95.81 96.72 95.16 95.29 3,086,204 -0.11(-0.12%)
Sep 19, 2011 94.77 95.89 94.15 95.40 5,217,815 -0.94(-0.97%)
Sep 16, 2011 96.16 96.69 95.41 96.34 5,657,805 +0.57(+0.59%)
Sep 15, 2011 95.15 95.81 94.33 95.77 3,900,115 +1.70(+1.80%)
Sep 14, 2011 93.35 95.27 92.07 94.07 4,413,866 +1.30(+1.41%)
Sep 13, 2011 92.31 93.22 91.66 92.77 5,138,974 +0.75(+0.81%)
Sep 12, 2011 90.27 92.09 89.97 92.02 5,635,253 +0.63(+0.69%)
Sep 09, 2011 92.84 93.15 90.94 91.39 6,539,927 -2.51(-2.67%)
Sep 08, 2011 94.32 95.40 93.69 93.90 5,308,962 -0.97(-1.02%)
Sep 07, 2011 93.69 94.93 93.38 94.87 3,135,396 +2.59(+2.80%)
Sep 06, 2011 90.23 92.41 90.23 92.28 6,071,282 -0.65(-0.70%)
Sep 02, 2011 93.44 93.92 92.63 92.93 3,570,185 -2.49(-2.61%)
Sep 01, 2011 96.46 97.30 95.28 95.43 3,742,212 -0.98(-1.02%)
Aug 31, 2011 96.60 97.44 95.71 96.41 5,779,113 +0.47(+0.49%)
Aug 30, 2011 95.34 96.58 94.62 95.94 4,453,817 +0.20(+0.21%)
Aug 29, 2011 94.29 95.79 94.25 95.74 4,147,083 +2.65(+2.85%)
Aug 26, 2011 91.26 93.48 89.83 93.09 7,376,234 +1.38(+1.51%)
Aug 25, 2011 93.66 94.18 91.40 91.71 6,087,303 -1.45(-1.56%)
Aug 24, 2011 91.64 93.27 91.45 93.16 5,484,824 +1.32(+1.44%)
Aug 23, 2011 89.26 91.92 88.81 91.84 8,368,146 +2.92(+3.28%)
Aug 22, 2011 90.88 90.90 88.70 88.92 6,358,864 +0.00(+0.00%)
Aug 19, 2011 89.10 91.40 88.75 88.92 9,666,740 -1.36(-1.51%)
Aug 18, 2011 91.93 92.01 89.46 90.28 8,424,380 -4.15(-4.40%)
Aug 17, 2011 94.84 95.61 93.66 94.43 3,980,003 +0.09(+0.10%)
Aug 16, 2011 94.29 95.20 93.34 94.34 7,123,092 -0.80(-0.84%)
Aug 15, 2011 94.03 95.24 93.88 95.14 5,113,837 +1.93(+2.07%)
Aug 12, 2011 93.41 94.03 92.54 93.22 7,374,076 +0.63(+0.68%)
Aug 11, 2011 89.33 93.79 89.03 92.59 14,959,155 +4.07(+4.60%)
Aug 10, 2011 90.91 91.71 88.33 88.52 18,641,560 -4.58(-4.92%)
Aug 09, 2011 94.10 93.10 86.99 93.10 16,026,913 +4.56(+5.15%)
Aug 08, 2011 92.21 93.34 88.41 88.54 21,827,090 -6.13(-6.48%)
Aug 05, 2011 96.06 96.30 92.20 94.67 20,298,142 -0.19(-0.20%)
Aug 04, 2011 98.15 98.29 94.72 94.86 12,249,186 -4.70(-4.72%)
Aug 03, 2011 99.13 99.62 97.45 99.56 8,732,488 +0.52(+0.52%)
Aug 02, 2011 100.86 101.37 99.00 99.04 7,806,192 -2.52(-2.48%)
Aug 01, 2011 103.22 103.34 100.62 101.56 6,975,020 -0.48(-0.47%)
Jul 29, 2011 101.71 102.98 101.27 102.04 6,314,473 -0.68(-0.67%)
Jul 28, 2011 103.02 103.94 102.57 102.73 4,990,144 -0.32(-0.31%)
Jul 27, 2011 104.59 104.61 102.90 103.04 4,517,543 -2.14(-2.03%)
Jul 26, 2011 105.51 105.67 104.94 105.18 2,899,923 -0.42(-0.40%)
Jul 25, 2011 105.17 106.08 105.06 105.61 3,158,790 -0.56(-0.53%)
Jul 22, 2011 106.14 106.27 105.97 106.16 2,331,112 +0.07(+0.07%)
Jul 21, 2011 105.23 106.34 105.03 106.09 4,854,313 +1.43(+1.37%)
Jul 20, 2011 104.97 105.04 104.47 104.66 2,905,571 -0.05(-0.05%)
Jul 19, 2011 103.58 104.82 103.58 104.72 2,548,747 +1.72(+1.67%)
Jul 18, 2011 103.38 103.55 102.27 103.00 2,883,842 -0.90(-0.86%)
Jul 15, 2011 103.85 104.01 103.16 103.89 4,119,485 +0.59(+0.57%)
Jul 14, 2011 104.25 104.73 103.11 103.30 3,227,185 -0.72(-0.70%)
Jul 13, 2011 104.23 105.08 103.77 104.03 3,155,100 +0.37(+0.36%)
Jul 12, 2011 103.88 104.74 103.62 103.66 3,092,132 -0.49(-0.48%)
Jul 11, 2011 104.72 105.05 103.87 104.15 5,923,142 -1.86(-1.75%)
Jul 08, 2011 106.83 106.05 105.22 106.01 3,939,902 -0.83(-0.77%)
Jul 07, 2011 106.63 107.04 106.42 106.83 3,886,043 +1.16(+1.10%)
Jul 06, 2011 105.29 105.81 105.02 105.67 3,841,946 +0.09(+0.09%)
Jul 05, 2011 105.53 105.77 105.23 105.57 4,700,540 -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.