Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 114.53 114.67 113.57 113.75 5,119,265 -0.36(-0.32%)
Oct 26, 2012 114.12 114.12 114.12 114.12 2,644,405 -0.07(-0.06%)
Oct 25, 2012 114.67 114.86 113.51 114.19 5,430,615 +0.34(+0.30%)
Oct 24, 2012 114.57 114.72 113.67 113.84 2,574,458 -0.29(-0.25%)
Oct 23, 2012 114.56 114.68 113.71 114.13 3,407,169 -1.54(-1.33%)
Oct 19, 2012 117.52 117.52 115.49 115.67 3,359,685 -2.10(-1.78%)
Oct 18, 2012 117.75 118.30 117.34 117.77 5,593,823 -0.25(-0.21%)
Oct 17, 2012 117.60 118.14 117.40 118.02 2,497,578 +0.47(+0.40%)
Oct 16, 2012 116.88 117.58 116.79 117.55 3,691,410 +1.29(+1.11%)
Oct 15, 2012 115.64 116.43 115.28 116.26 2,072,731 +0.96(+0.83%)
Oct 12, 2012 115.81 116.21 115.12 115.31 2,637,773 -0.49(-0.42%)
Oct 11, 2012 116.49 116.65 115.74 115.80 3,413,541 +0.07(+0.06%)
Oct 10, 2012 116.41 116.50 115.52 115.72 4,430,506 -0.73(-0.63%)
Oct 09, 2012 117.49 117.58 116.38 116.46 3,812,874 -1.11(-0.94%)
Oct 08, 2012 117.53 117.78 117.33 117.57 1,238,059 -0.39(-0.33%)
Oct 05, 2012 118.59 118.81 117.64 117.95 2,648,397 -0.09(-0.08%)
Oct 04, 2012 117.57 118.13 117.43 118.04 3,452,111 +0.92(+0.79%)
Oct 03, 2012 117.00 117.41 116.36 117.12 3,023,151 +0.43(+0.37%)
Oct 02, 2012 116.99 117.17 116.13 116.69 3,561,838 +0.17(+0.15%)
Oct 01, 2012 116.70 117.62 116.29 116.52 17,263,362 +0.42(+0.36%)
Sep 28, 2012 116.34 116.70 115.83 116.10 6,267,481 -0.73(-0.63%)
Sep 27, 2012 116.17 117.04 115.86 116.83 2,787,619 +1.11(+0.96%)
Sep 26, 2012 116.32 116.34 115.41 115.72 2,878,759 -0.67(-0.57%)
Sep 25, 2012 117.86 118.06 116.32 116.39 4,829,578 -1.18(-1.00%)
Sep 24, 2012 117.22 117.86 117.12 117.57 5,003,424 -0.12(-0.10%)
Sep 21, 2012 118.41 118.42 117.69 117.69 3,090,460 -0.13(-0.11%)
Sep 20, 2012 117.26 117.89 116.96 117.82 3,529,603 -0.05(-0.04%)
Sep 19, 2012 117.89 118.20 117.60 117.86 5,035,846 +0.09(+0.07%)
Sep 18, 2012 117.65 117.89 117.46 117.78 6,316,264 -0.11(-0.09%)
Sep 17, 2012 118.01 118.21 117.55 117.89 2,179,331 -0.37(-0.31%)
Sep 14, 2012 117.94 118.94 117.86 118.25 5,734,507 +0.44(+0.37%)
Sep 13, 2012 115.94 118.08 115.76 117.82 5,386,153 +1.83(+1.58%)
Sep 12, 2012 115.95 116.07 115.55 115.98 2,998,726 +0.46(+0.40%)
Sep 11, 2012 115.32 115.92 115.28 115.52 2,832,486 +0.29(+0.25%)
Sep 10, 2012 115.77 115.98 115.21 115.23 2,448,511 -0.72(-0.62%)
Sep 07, 2012 115.64 115.95 115.54 115.95 3,917,247 +0.52(+0.45%)
Sep 06, 2012 113.84 115.45 113.82 115.43 3,444,510 +2.30(+2.03%)
Sep 05, 2012 113.29 113.57 112.92 113.14 4,224,769 +0.16(+0.14%)
Sep 04, 2012 113.26 113.58 112.52 112.98 16,029,016 -0.48(-0.42%)
Aug 31, 2012 113.44 113.87 112.70 113.46 5,842,861 +0.64(+0.57%)
Aug 30, 2012 113.14 113.16 112.57 112.82 2,907,214 -0.81(-0.72%)
Aug 29, 2012 113.66 113.94 113.33 113.63 2,568,979 -0.01(-0.01%)
Aug 27, 2012 113.94 114.08 113.49 113.64 2,028,348 -0.05(-0.04%)
Aug 24, 2012 112.65 113.86 112.59 113.69 3,441,306 +0.73(+0.64%)
Aug 23, 2012 113.58 113.60 112.79 112.96 2,799,161 -0.91(-0.80%)
Aug 22, 2012 113.54 114.05 113.28 113.87 3,485,910 +0.02(+0.02%)
Aug 21, 2012 114.45 114.89 113.58 113.85 3,221,685 -0.37(-0.32%)
Aug 20, 2012 114.03 114.22 113.70 114.22 3,016,418 +0.03(+0.03%)
Aug 17, 2012 114.20 114.27 113.91 114.19 2,953,438 +0.18(+0.16%)
Aug 16, 2012 113.34 114.14 113.06 114.00 3,096,743 +0.80(+0.71%)
Aug 15, 2012 112.93 113.35 112.87 113.20 1,888,569 +0.13(+0.11%)
Aug 14, 2012 113.45 113.52 112.71 113.07 2,448,033 +0.06(+0.06%)
Aug 13, 2012 112.91 113.08 112.44 113.01 3,063,278 -0.05(-0.04%)
Aug 10, 2012 112.47 113.13 112.26 113.06 2,926,292 +0.14(+0.13%)
Aug 09, 2012 112.63 113.11 112.53 112.91 1,787,409 +0.07(+0.06%)
Aug 08, 2012 112.27 112.93 112.25 112.84 3,181,666 +0.16(+0.14%)
Aug 07, 2012 112.57 113.14 112.54 112.68 2,582,163 +0.57(+0.51%)
Aug 06, 2012 112.18 112.53 112.05 112.11 3,410,586 +0.26(+0.24%)
Aug 03, 2012 111.27 112.11 111.20 111.85 19,991,766 +2.13(+1.95%)
Aug 02, 2012 109.67 110.44 108.88 109.72 3,468,144 -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.