Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 114.52 114.66 113.56 113.74 5,119,861 -0.36(-0.32%)
Oct 26, 2012 114.10 114.10 114.10 114.10 2,644,712 -0.07(-0.06%)
Oct 25, 2012 114.66 114.84 113.49 114.18 5,431,247 +0.35(+0.30%)
Oct 24, 2012 114.55 114.71 113.66 113.83 2,574,757 -0.29(-0.25%)
Oct 23, 2012 114.55 114.67 113.69 114.12 3,407,565 -1.53(-1.33%)
Oct 19, 2012 117.50 117.50 115.48 115.66 3,360,076 -2.10(-1.78%)
Oct 18, 2012 117.74 118.28 117.33 117.75 5,594,474 -0.25(-0.21%)
Oct 17, 2012 117.58 118.12 117.38 118.00 2,497,869 +0.47(+0.40%)
Oct 16, 2012 116.86 117.57 116.77 117.54 3,691,839 +1.29(+1.11%)
Oct 15, 2012 115.62 116.42 115.26 116.25 2,072,972 +0.96(+0.83%)
Oct 12, 2012 115.80 116.19 115.11 115.29 2,638,080 -0.49(-0.42%)
Oct 11, 2012 116.47 116.64 115.73 115.78 3,413,938 +0.07(+0.06%)
Oct 10, 2012 116.39 116.48 115.51 115.71 4,431,022 -0.73(-0.63%)
Oct 09, 2012 117.47 117.57 116.37 116.44 3,813,318 -1.11(-0.94%)
Oct 08, 2012 117.52 117.76 117.31 117.55 1,238,203 -0.39(-0.33%)
Oct 05, 2012 118.58 118.79 117.62 117.94 2,648,705 -0.09(-0.07%)
Oct 04, 2012 117.56 118.11 117.42 118.03 3,452,513 +0.92(+0.79%)
Oct 03, 2012 116.98 117.39 116.35 117.10 3,023,502 +0.43(+0.37%)
Oct 02, 2012 116.97 117.16 116.11 116.68 3,562,253 +0.17(+0.14%)
Oct 01, 2012 116.68 117.61 116.28 116.51 17,265,370 +0.42(+0.36%)
Sep 28, 2012 116.32 116.69 115.82 116.09 6,268,210 -0.73(-0.63%)
Sep 27, 2012 116.16 117.03 115.85 116.82 2,787,944 +1.11(+0.96%)
Sep 26, 2012 116.31 116.33 115.40 115.71 2,879,094 -0.67(-0.57%)
Sep 25, 2012 117.84 118.05 116.31 116.38 4,830,140 -1.17(-1.00%)
Sep 24, 2012 117.20 117.84 117.11 117.55 5,004,006 -0.12(-0.10%)
Sep 21, 2012 118.39 118.40 117.67 117.67 3,090,819 -0.13(-0.11%)
Sep 20, 2012 117.24 117.88 116.95 117.80 3,530,013 -0.05(-0.04%)
Sep 19, 2012 117.87 118.19 117.59 117.85 5,036,432 +0.09(+0.07%)
Sep 18, 2012 117.63 117.88 117.44 117.76 6,316,999 -0.11(-0.10%)
Sep 17, 2012 117.99 118.19 117.54 117.87 2,179,584 -0.37(-0.31%)
Sep 14, 2012 117.92 118.93 117.85 118.24 5,735,174 +0.44(+0.37%)
Sep 13, 2012 115.92 118.07 115.75 117.80 5,386,779 +1.83(+1.58%)
Sep 12, 2012 115.94 116.06 115.54 115.97 2,999,074 +0.46(+0.40%)
Sep 11, 2012 115.31 115.91 115.27 115.51 2,832,815 +0.29(+0.25%)
Sep 10, 2012 115.75 115.96 115.19 115.22 2,448,795 -0.72(-0.62%)
Sep 07, 2012 115.63 115.94 115.53 115.94 3,917,703 +0.52(+0.45%)
Sep 06, 2012 113.83 115.44 113.80 115.42 3,444,911 +2.30(+2.03%)
Sep 05, 2012 113.28 113.56 112.90 113.12 4,225,260 +0.16(+0.14%)
Sep 04, 2012 113.24 113.56 112.51 112.96 16,030,880 -0.48(-0.42%)
Aug 31, 2012 113.43 113.86 112.69 113.44 5,843,540 +0.64(+0.57%)
Aug 30, 2012 113.12 113.15 112.56 112.80 2,907,552 -0.82(-0.72%)
Aug 29, 2012 113.64 113.92 113.32 113.62 2,569,278 -0.01(-0.01%)
Aug 27, 2012 113.93 114.07 113.48 113.63 2,028,584 -0.05(-0.04%)
Aug 24, 2012 112.64 113.85 112.57 113.68 3,441,707 +0.73(+0.64%)
Aug 23, 2012 113.57 113.59 112.77 112.95 2,799,487 -0.91(-0.80%)
Aug 22, 2012 113.52 114.04 113.27 113.86 3,486,315 +0.02(+0.02%)
Aug 21, 2012 114.44 114.88 113.56 113.84 3,222,059 -0.37(-0.32%)
Aug 20, 2012 114.01 114.20 113.68 114.20 3,016,769 +0.03(+0.03%)
Aug 17, 2012 114.19 114.25 113.89 114.17 2,953,782 +0.18(+0.16%)
Aug 16, 2012 113.33 114.13 113.05 113.99 3,097,104 +0.80(+0.71%)
Aug 15, 2012 112.92 113.34 112.85 113.19 1,888,789 +0.13(+0.11%)
Aug 14, 2012 113.44 113.51 112.70 113.06 2,448,318 +0.06(+0.06%)
Aug 13, 2012 112.90 113.07 112.43 113.00 3,063,635 -0.05(-0.04%)
Aug 10, 2012 112.45 113.11 112.25 113.04 2,926,632 +0.14(+0.13%)
Aug 09, 2012 112.61 113.09 112.52 112.90 1,787,616 +0.07(+0.06%)
Aug 08, 2012 112.25 112.92 112.24 112.83 3,182,036 +0.16(+0.14%)
Aug 07, 2012 112.56 113.12 112.52 112.67 2,582,463 +0.57(+0.51%)
Aug 06, 2012 112.17 112.52 112.04 112.10 3,410,983 +0.26(+0.24%)
Aug 03, 2012 111.26 112.09 111.19 111.84 19,994,090 +2.14(+1.95%)
Aug 02, 2012 109.66 110.42 108.86 109.70 3,468,547 -0.77(-0.70%)
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.