Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 109.94 110.28 109.11 109.20 6,173,885 -0.58(-0.53%)
Feb 28, 2012 109.51 109.86 109.28 109.78 3,483,546 +0.30(+0.28%)
Feb 27, 2012 108.56 109.75 108.37 109.48 4,437,880 +0.24(+0.22%)
Feb 24, 2012 109.26 109.49 109.05 109.24 2,765,254 +0.18(+0.17%)
Feb 23, 2012 108.54 109.12 108.13 109.06 9,297,980 +0.52(+0.48%)
Feb 22, 2012 108.73 108.97 108.37 108.54 3,924,281 -0.37(-0.34%)
Feb 21, 2012 109.13 109.37 108.57 108.91 4,204,554 +0.08(+0.07%)
Feb 17, 2012 108.95 109.00 108.50 108.83 4,302,202 +0.26(+0.24%)
Feb 16, 2012 107.40 108.66 107.21 108.57 4,127,755 +1.15(+1.07%)
Feb 15, 2012 108.24 108.50 107.18 107.42 7,905,061 -0.48(-0.44%)
Feb 14, 2012 107.67 107.94 107.14 107.89 4,308,800 -0.12(-0.11%)
Feb 13, 2012 107.98 108.15 107.53 108.01 2,564,014 +0.75(+0.70%)
Feb 10, 2012 107.08 107.31 106.82 107.26 2,913,257 -0.75(-0.69%)
Feb 09, 2012 108.08 108.19 107.39 108.01 5,708,817 +0.15(+0.14%)
Feb 08, 2012 107.64 107.91 107.18 107.86 3,385,291 +0.32(+0.30%)
Feb 07, 2012 107.26 107.74 106.66 107.54 2,782,382 +0.29(+0.27%)
Feb 06, 2012 106.92 107.33 106.80 107.26 3,123,134 -0.14(-0.13%)
Feb 03, 2012 106.94 107.43 106.75 107.39 7,678,016 +1.49(+1.40%)
Feb 02, 2012 105.90 106.16 105.51 105.90 5,568,639 +0.23(+0.22%)
Feb 01, 2012 105.59 106.23 105.45 105.67 8,584,679 +0.88(+0.84%)
Jan 31, 2012 105.37 105.48 104.28 104.79 5,079,604 -0.02(-0.01%)
Jan 30, 2012 104.15 104.89 103.79 104.81 5,233,020 -0.37(-0.35%)
Jan 27, 2012 104.75 105.36 104.68 105.17 2,877,849 -0.06(-0.06%)
Jan 26, 2012 106.27 106.44 104.83 105.24 4,258,467 -0.54(-0.51%)
Jan 25, 2012 104.74 106.03 104.34 105.78 4,229,527 +0.88(+0.83%)
Jan 24, 2012 104.40 104.93 104.23 104.90 2,823,592 -0.09(-0.09%)
Jan 23, 2012 104.96 105.53 104.53 105.00 5,074,346 +0.09(+0.09%)
Jan 20, 2012 104.72 104.97 104.46 104.90 2,981,262 -0.02(-0.02%)
Jan 19, 2012 104.69 105.00 104.39 104.93 5,531,074 +0.59(+0.56%)
Jan 18, 2012 103.22 104.40 103.02 104.34 3,734,271 +1.15(+1.12%)
Jan 17, 2012 103.80 103.99 102.99 103.18 4,161,692 +0.20(+0.19%)
Jan 13, 2012 102.63 102.98 101.93 102.98 6,137,875 -0.40(-0.38%)
Jan 12, 2012 103.40 103.50 102.58 103.38 7,248,124 +0.25(+0.24%)
Jan 11, 2012 102.75 103.25 102.57 103.14 3,744,676 +0.08(+0.08%)
Jan 10, 2012 103.24 103.46 102.91 103.06 5,061,910 +0.92(+0.90%)
Jan 09, 2012 102.17 102.30 101.67 102.13 3,775,429 +0.13(+0.12%)
Jan 06, 2012 102.28 102.31 101.59 102.01 3,504,887 -0.22(-0.22%)
Jan 05, 2012 101.37 102.33 100.90 102.23 4,262,318 +0.33(+0.33%)
Jan 04, 2012 101.52 102.00 101.12 101.90 3,197,034 +1.73(+1.72%)
Dec 30, 2011 100.57 100.75 100.17 100.17 2,738,555 -0.46(-0.46%)
Dec 29, 2011 99.96 101.83 99.90 100.63 1,849,080 +0.95(+0.95%)
Dec 28, 2011 100.94 100.97 99.54 99.69 2,673,511 -1.22(-1.21%)
Dec 27, 2011 100.69 101.20 100.59 100.90 2,876,587 +0.06(+0.06%)
Dec 23, 2011 100.31 100.89 100.09 100.84 2,567,169 +1.79(+1.81%)
Dec 21, 2011 98.84 99.24 97.94 99.05 5,936,932 +0.16(+0.16%)
Dec 20, 2011 97.48 99.04 97.48 98.89 7,259,996 +2.88(+3.00%)
Dec 19, 2011 97.40 97.61 95.79 96.01 5,182,445 -1.03(-1.06%)
Dec 16, 2011 97.56 98.10 96.80 97.04 8,479,595 +0.15(+0.15%)
Dec 15, 2011 97.59 97.69 96.74 96.89 6,525,300 +0.36(+0.38%)
Dec 14, 2011 97.23 97.56 96.33 96.53 4,908,611 -1.07(-1.10%)
Dec 13, 2011 99.05 99.58 97.12 97.60 5,736,900 -0.91(-0.92%)
Dec 12, 2011 99.09 99.11 97.69 98.51 3,663,617 -1.44(-1.44%)
Dec 09, 2011 98.74 100.21 98.66 99.95 3,300,683 +1.62(+1.65%)
Dec 08, 2011 99.82 100.06 98.07 98.33 4,761,352 -2.13(-2.12%)
Dec 07, 2011 99.80 100.91 99.12 100.46 5,743,268 +0.32(+0.32%)
Dec 06, 2011 100.08 100.81 99.74 100.14 3,864,716 +0.05(+0.05%)
Dec 05, 2011 100.61 100.86 99.50 100.08 7,205,103 +1.02(+1.03%)
Dec 02, 2011 100.02 100.32 98.95 99.06 6,004,862 -0.02(-0.02%)
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.