Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 138.24 139.14 137.99 138.68 8,718,560 -0.78(-0.56%)
Sep 27, 2013 139.37 139.62 139.08 139.46 3,338,935 -0.60(-0.43%)
Sep 26, 2013 139.78 140.47 139.56 140.06 4,312,858 +0.44(+0.31%)
Sep 25, 2013 140.05 140.27 139.44 139.62 10,262,026 -0.40(-0.29%)
Sep 24, 2013 140.25 140.78 139.69 140.02 5,051,976 -0.31(-0.22%)
Sep 23, 2013 140.75 140.86 139.85 140.33 6,347,647 -0.59(-0.42%)
Sep 20, 2013 142.25 142.26 140.84 140.92 4,516,857 -1.07(-0.75%)
Sep 19, 2013 142.56 142.62 141.78 141.99 4,646,875 -0.19(-0.13%)
Sep 18, 2013 140.49 142.55 140.13 142.18 6,366,567 +1.65(+1.17%)
Sep 17, 2013 140.04 140.56 140.04 140.53 5,093,423 +0.56(+0.40%)
Sep 16, 2013 140.61 140.62 139.69 139.96 4,447,721 +0.92(+0.66%)
Sep 13, 2013 138.94 139.19 138.61 139.05 5,153,002 +0.20(+0.14%)
Sep 12, 2013 139.10 139.28 138.61 138.85 7,112,739 -0.29(-0.21%)
Sep 11, 2013 138.52 139.15 138.28 139.14 4,074,192 +0.47(+0.34%)
Sep 10, 2013 138.51 138.74 138.21 138.67 3,974,787 +0.96(+0.69%)
Sep 09, 2013 136.74 137.76 136.71 137.72 3,733,032 +1.36(+1.00%)
Sep 06, 2013 136.77 137.14 135.10 136.36 4,655,075 +0.11(+0.08%)
Sep 05, 2013 136.23 136.66 136.13 136.25 4,053,851 +0.14(+0.10%)
Sep 04, 2013 135.05 136.36 134.81 136.11 4,288,889 +1.12(+0.83%)
Sep 03, 2013 135.70 135.99 134.46 135.00 3,629,052 +0.67(+0.50%)
Aug 30, 2013 135.13 135.13 134.01 134.32 4,888,164 -0.52(-0.39%)
Aug 29, 2013 134.30 135.54 134.21 134.85 4,529,011 +0.24(+0.18%)
Aug 28, 2013 134.10 135.09 133.92 134.61 6,881,566 +0.46(+0.34%)
Aug 27, 2013 135.00 135.50 134.05 134.15 6,390,176 -2.20(-1.61%)
Aug 26, 2013 137.01 137.42 136.29 136.35 2,564,739 -0.54(-0.39%)
Aug 23, 2013 136.78 137.03 136.16 136.89 4,046,364 +0.51(+0.38%)
Aug 22, 2013 135.43 137.75 135.43 136.38 6,103,905 +1.23(+0.91%)
Aug 21, 2013 135.62 136.36 134.86 135.15 6,834,101 -0.84(-0.62%)
Aug 20, 2013 135.55 136.49 135.41 135.99 7,123,394 +0.65(+0.48%)
Aug 19, 2013 136.06 136.51 135.34 135.35 4,449,236 -0.87(-0.64%)
Aug 16, 2013 136.39 136.86 135.98 136.22 5,102,902 -0.42(-0.31%)
Aug 15, 2013 137.48 137.48 136.42 136.64 4,175,141 -1.99(-1.44%)
Aug 14, 2013 139.23 139.46 138.57 138.63 3,486,553 -0.74(-0.53%)
Aug 13, 2013 139.13 139.55 138.33 139.37 2,504,423 +0.50(+0.36%)
Aug 12, 2013 138.37 139.07 138.31 138.88 2,714,236 -0.21(-0.15%)
Aug 09, 2013 139.29 139.71 138.60 139.09 3,507,414 -0.38(-0.28%)
Aug 08, 2013 139.64 139.78 138.76 139.47 3,683,571 +0.48(+0.35%)
Aug 07, 2013 138.99 139.15 138.44 138.99 3,983,556 -0.55(-0.39%)
Aug 06, 2013 139.96 140.06 139.12 139.54 3,030,059 -0.74(-0.53%)
Aug 05, 2013 140.12 140.43 139.93 140.28 2,162,326 -0.14(-0.10%)
Aug 02, 2013 139.87 140.44 139.69 140.42 4,328,489 +0.25(+0.18%)
Aug 01, 2013 139.62 140.31 139.56 140.17 4,452,648 +1.63(+1.18%)
Jul 31, 2013 138.79 139.51 138.41 138.53 6,710,179 +0.05(+0.04%)
Jul 30, 2013 138.92 139.05 138.16 138.48 4,269,052 -0.02(-0.02%)
Jul 29, 2013 138.57 138.87 138.09 138.51 4,281,819 -0.41(-0.29%)
Jul 26, 2013 138.18 138.96 137.60 138.92 5,574,775 +0.19(+0.14%)
Jul 25, 2013 138.19 138.88 137.95 138.73 7,191,919 +0.26(+0.19%)
Jul 24, 2013 139.48 139.52 138.16 138.47 5,794,601 -0.49(-0.35%)
Jul 23, 2013 139.51 139.52 138.87 138.96 6,813,021 -0.29(-0.21%)
Jul 22, 2013 139.01 139.44 138.84 139.24 4,049,026 +0.22(+0.16%)
Jul 19, 2013 138.44 139.02 138.25 139.02 5,108,361 +0.32(+0.23%)
Jul 18, 2013 138.24 139.04 138.16 138.70 5,445,956 +0.79(+0.57%)
Jul 17, 2013 138.14 138.33 137.81 137.91 3,368,757 +0.29(+0.21%)
Jul 16, 2013 138.21 138.30 137.25 137.63 6,270,798 -0.58(-0.42%)
Jul 15, 2013 137.96 138.32 137.74 138.21 4,068,349 +0.61(+0.45%)
Jul 12, 2013 137.51 137.88 137.29 137.59 4,228,053 -0.05(-0.04%)
Jul 11, 2013 137.25 137.67 136.80 137.64 5,101,429 +1.96(+1.45%)
Jul 10, 2013 135.50 136.15 135.22 135.68 7,594,830 +0.06(+0.04%)
Jul 09, 2013 135.49 135.81 135.08 135.62 5,519,319 +0.96(+0.72%)
Jul 08, 2013 134.59 135.03 134.36 134.66 5,695,424 +0.74(+0.55%)
Jul 05, 2013 133.44 133.94 132.48 133.92 6,048,241 +1.46(+1.10%)
Jul 03, 2013 131.79 132.85 131.60 132.46 3,933,863 +0.14(+0.11%)
Jul 02, 2013 132.31 133.29 131.81 132.32 7,968,439 -0.21(-0.16%)
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.