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 )

503.04 -2.94 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Mar 30, 2012 112.56 112.67 111.86 112.39 2,741,777 +0.40(+0.36%)
Mar 29, 2012 111.51 112.15 111.10 111.99 4,071,485 -0.23(-0.21%)
Mar 28, 2012 112.71 112.87 111.53 112.22 4,345,516 -0.53(-0.47%)
Mar 27, 2012 113.20 113.28 112.69 112.75 2,688,599 -0.31(-0.27%)
Mar 26, 2012 112.32 113.06 112.31 113.06 2,888,299 +1.50(+1.34%)
Mar 23, 2012 111.30 111.65 110.66 111.57 3,627,533 +0.38(+0.34%)
Mar 22, 2012 111.16 111.44 110.82 111.19 7,595,615 -0.77(-0.69%)
Mar 21, 2012 112.21 112.34 111.76 111.95 3,423,816 -0.21(-0.18%)
Mar 20, 2012 111.85 112.30 111.53 112.16 3,492,056 -0.34(-0.30%)
Mar 19, 2012 112.00 112.83 111.90 112.50 3,828,534 +0.46(+0.41%)
Mar 16, 2012 112.09 112.19 111.82 112.04 3,451,169 +0.15(+0.13%)
Mar 15, 2012 111.41 111.93 111.14 111.89 3,697,079 +0.67(+0.60%)
Mar 14, 2012 111.42 111.68 110.91 111.23 3,185,497 -0.14(-0.13%)
Mar 13, 2012 110.00 111.41 109.81 111.37 4,920,459 +1.97(+1.80%)
Mar 12, 2012 109.37 109.53 109.01 109.40 3,291,019 +0.02(+0.01%)
Mar 09, 2012 109.19 109.67 109.05 109.38 3,293,674 +0.43(+0.39%)
Mar 08, 2012 108.56 109.18 108.33 108.95 3,264,991 +1.06(+0.98%)
Mar 07, 2012 107.40 108.06 107.28 107.89 3,225,879 +0.80(+0.75%)
Mar 06, 2012 107.62 107.67 106.83 107.09 5,292,338 -1.68(-1.54%)
Mar 05, 2012 108.97 109.09 108.37 108.77 3,230,901 -0.45(-0.41%)
Mar 02, 2012 109.47 109.58 108.94 109.22 3,249,230 -0.29(-0.26%)
Mar 01, 2012 109.16 109.72 109.03 109.51 10,832,454 +0.70(+0.65%)
Feb 29, 2012 109.54 109.87 108.71 108.80 6,196,711 -0.58(-0.53%)
Feb 28, 2012 109.10 109.45 108.87 109.38 3,496,425 +0.30(+0.28%)
Feb 27, 2012 108.16 109.34 107.97 109.08 4,454,287 +0.24(+0.22%)
Feb 24, 2012 108.86 109.09 108.64 108.84 2,775,478 +0.18(+0.17%)
Feb 23, 2012 108.14 108.72 107.73 108.66 9,332,356 +0.52(+0.48%)
Feb 22, 2012 108.33 108.56 107.97 108.14 3,938,790 -0.36(-0.34%)
Feb 21, 2012 108.73 108.97 108.17 108.51 4,220,099 +0.08(+0.07%)
Feb 17, 2012 108.55 108.60 108.11 108.43 4,318,108 +0.26(+0.24%)
Feb 16, 2012 107.00 108.26 106.81 108.17 4,143,016 +1.15(+1.07%)
Feb 15, 2012 107.84 108.11 106.78 107.02 7,934,287 -0.48(-0.44%)
Feb 14, 2012 107.27 107.54 106.75 107.50 4,324,731 -0.12(-0.11%)
Feb 13, 2012 107.58 107.75 107.13 107.61 2,573,494 +0.74(+0.70%)
Feb 10, 2012 106.69 106.92 106.42 106.87 2,924,028 -0.74(-0.69%)
Feb 09, 2012 107.68 107.80 107.00 107.61 5,729,923 +0.15(+0.14%)
Feb 08, 2012 107.24 107.51 106.78 107.46 3,397,807 +0.32(+0.30%)
Feb 07, 2012 106.86 107.34 106.27 107.15 2,792,669 +0.28(+0.27%)
Feb 06, 2012 106.53 106.93 106.41 106.86 3,134,681 -0.13(-0.13%)
Feb 03, 2012 106.54 107.03 106.36 107.00 7,706,403 +1.48(+1.40%)
Feb 02, 2012 105.51 105.77 105.12 105.51 5,589,227 +0.23(+0.22%)
Feb 01, 2012 105.20 105.84 105.06 105.28 8,616,418 +0.88(+0.84%)
Jan 31, 2012 104.98 105.09 103.90 104.41 5,098,384 -0.02(-0.01%)
Jan 30, 2012 103.77 104.51 103.41 104.42 5,252,367 -0.36(-0.35%)
Jan 27, 2012 104.36 104.97 104.29 104.78 2,888,488 -0.06(-0.06%)
Jan 26, 2012 105.88 106.05 104.44 104.85 4,274,211 -0.54(-0.51%)
Jan 25, 2012 104.36 105.64 103.96 105.39 4,245,165 +0.87(+0.83%)
Jan 24, 2012 104.02 104.55 103.84 104.52 2,834,031 -0.10(-0.09%)
Jan 23, 2012 104.57 105.14 104.14 104.61 5,093,107 +0.10(+0.09%)
Jan 20, 2012 104.33 104.59 104.08 104.52 2,992,284 -0.02(-0.02%)
Jan 19, 2012 104.30 104.61 104.01 104.54 5,551,523 +0.59(+0.56%)
Jan 18, 2012 102.84 104.02 102.64 103.95 3,748,077 +1.15(+1.12%)
Jan 17, 2012 103.42 103.60 102.61 102.80 4,177,079 +0.20(+0.19%)
Jan 13, 2012 102.25 102.61 101.55 102.61 6,160,568 -0.40(-0.38%)
Jan 12, 2012 103.02 103.12 102.20 103.00 7,274,921 +0.24(+0.24%)
Jan 11, 2012 102.38 102.87 102.19 102.76 3,758,520 +0.08(+0.08%)
Jan 10, 2012 102.86 103.08 102.53 102.68 5,080,625 +0.92(+0.90%)
Jan 09, 2012 101.79 101.92 101.30 101.76 3,789,388 +0.13(+0.12%)
Jan 06, 2012 101.91 101.93 101.21 101.63 3,517,845 -0.22(-0.22%)
Jan 05, 2012 101.00 101.95 100.53 101.85 4,278,077 +0.33(+0.33%)
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.