Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 105.58 106.17 104.50 105.34 10,802,510 -0.27(-0.26%)
May 30, 2012 106.27 106.31 105.41 105.61 2,850,131 -1.57(-1.46%)
May 29, 2012 106.78 107.36 106.43 107.18 2,680,987 +1.27(+1.20%)
May 25, 2012 106.21 106.49 105.66 105.91 2,920,709 -0.22(-0.21%)
May 24, 2012 106.35 106.47 105.36 106.13 3,603,161 +0.08(+0.08%)
May 23, 2012 105.23 106.18 104.23 106.05 3,173,287 +0.06(+0.06%)
May 22, 2012 106.06 106.80 105.28 105.99 3,386,185 +0.21(+0.20%)
May 21, 2012 104.32 105.83 104.17 105.78 4,306,012 +1.74(+1.67%)
May 18, 2012 105.32 105.50 103.86 104.04 4,835,987 -0.90(-0.86%)
May 17, 2012 106.51 106.63 104.86 104.94 4,881,996 -1.58(-1.49%)
May 16, 2012 107.37 107.86 106.47 106.52 6,824,404 -0.40(-0.37%)
May 15, 2012 107.44 108.07 106.74 106.92 5,737,789 -0.63(-0.59%)
May 14, 2012 107.69 108.25 107.34 107.55 5,728,663 -1.13(-1.04%)
May 11, 2012 108.38 109.73 108.33 108.68 3,894,892 -0.37(-0.34%)
May 10, 2012 109.57 109.70 108.82 109.05 2,942,089 +0.26(+0.23%)
May 09, 2012 108.32 109.52 107.82 108.79 5,504,133 -0.66(-0.60%)
May 08, 2012 109.25 109.65 108.17 109.45 3,909,119 -0.45(-0.41%)
May 07, 2012 109.45 110.28 109.39 109.89 2,414,750 +0.05(+0.04%)
May 04, 2012 111.08 111.17 109.79 109.84 2,695,198 -1.84(-1.65%)
May 03, 2012 112.53 112.60 111.44 111.68 2,798,780 -0.84(-0.75%)
May 02, 2012 112.15 112.62 111.81 112.52 2,625,474 -0.29(-0.26%)
May 01, 2012 112.06 113.58 111.96 112.82 9,829,598 +0.74(+0.66%)
Apr 30, 2012 112.35 112.43 111.85 112.07 5,878,256 -0.50(-0.45%)
Apr 27, 2012 112.74 112.88 112.10 112.58 3,572,119 +0.20(+0.18%)
Apr 26, 2012 111.37 112.51 111.30 112.38 3,060,383 +0.74(+0.67%)
Apr 25, 2012 111.18 111.64 111.08 111.64 3,832,312 +1.55(+1.41%)
Apr 24, 2012 109.80 110.36 109.71 110.08 2,846,674 +0.41(+0.37%)
Apr 23, 2012 109.49 109.77 109.00 109.68 3,088,587 -0.89(-0.81%)
Apr 20, 2012 110.91 111.31 110.56 110.57 2,291,232 +0.10(+0.09%)
Apr 19, 2012 111.14 111.56 109.90 110.48 4,677,428 -0.66(-0.60%)
Apr 18, 2012 111.03 111.50 110.95 111.14 3,278,582 -0.34(-0.30%)
Apr 17, 2012 110.51 111.72 110.41 111.47 2,906,147 +1.64(+1.49%)
Apr 16, 2012 110.52 110.66 109.50 109.84 4,665,197 -0.09(-0.08%)
Apr 13, 2012 111.01 111.02 109.85 109.92 3,099,417 -1.37(-1.23%)
Apr 12, 2012 109.96 111.36 109.89 111.29 4,097,108 +1.57(+1.43%)
Apr 11, 2012 110.09 110.28 109.65 109.72 5,538,589 +0.75(+0.69%)
Apr 10, 2012 110.60 110.92 108.85 108.97 6,886,933 -1.83(-1.65%)
Apr 09, 2012 110.68 111.27 110.52 110.80 3,135,335 -1.29(-1.15%)
Apr 05, 2012 111.78 112.40 111.66 112.09 3,028,618 +0.02(+0.02%)
Apr 04, 2012 112.39 112.51 111.73 112.07 5,756,812 -1.21(-1.07%)
Apr 03, 2012 113.55 113.74 112.59 113.27 3,863,988 -0.43(-0.38%)
Apr 02, 2012 112.75 114.02 112.55 113.70 3,865,067 +0.89(+0.79%)
Mar 30, 2012 112.99 113.10 112.29 112.82 2,731,366 +0.40(+0.35%)
Mar 29, 2012 111.94 112.58 111.52 112.42 4,056,026 -0.23(-0.21%)
Mar 28, 2012 113.14 113.30 111.95 112.65 4,329,016 -0.54(-0.47%)
Mar 27, 2012 113.63 113.71 113.12 113.19 2,678,391 -0.31(-0.27%)
Mar 26, 2012 112.75 113.50 112.74 113.50 2,877,333 +1.50(+1.34%)
Mar 23, 2012 111.72 112.08 111.09 111.99 3,613,751 +0.38(+0.34%)
Mar 22, 2012 111.59 111.86 111.25 111.61 7,566,756 -0.77(-0.69%)
Mar 21, 2012 112.64 112.76 112.18 112.38 3,410,808 -0.21(-0.18%)
Mar 20, 2012 112.28 112.73 111.96 112.59 3,478,788 -0.34(-0.30%)
Mar 19, 2012 112.43 113.27 112.33 112.93 3,813,988 +0.46(+0.41%)
Mar 16, 2012 112.52 112.61 112.25 112.47 3,438,056 +0.15(+0.13%)
Mar 15, 2012 111.83 112.36 111.56 112.32 3,683,033 +0.67(+0.60%)
Mar 14, 2012 111.85 112.10 111.34 111.65 3,173,394 -0.14(-0.13%)
Mar 13, 2012 110.42 111.83 110.23 111.79 4,901,764 +1.98(+1.80%)
Mar 12, 2012 109.79 109.95 109.42 109.81 3,278,516 +0.02(+0.01%)
Mar 09, 2012 109.61 110.08 109.46 109.80 3,281,160 +0.43(+0.39%)
Mar 08, 2012 108.97 109.60 108.75 109.37 3,252,586 +1.07(+0.98%)
Mar 07, 2012 107.81 108.48 107.69 108.30 3,213,623 +0.80(+0.75%)
Mar 06, 2012 108.03 108.08 107.24 107.50 5,272,231 -1.69(-1.54%)
Mar 05, 2012 109.38 109.50 108.79 109.19 3,218,626 -0.45(-0.41%)
Mar 02, 2012 109.89 110.00 109.35 109.64 3,236,885 -0.29(-0.26%)
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.