Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 124.16 124.81 123.67 123.87 9,435,824 -0.11(-0.09%)
Feb 27, 2013 122.39 124.36 122.25 123.98 5,240,483 +1.50(+1.22%)
Feb 26, 2013 122.22 122.61 121.43 122.48 7,986,980 +0.83(+0.68%)
Feb 25, 2013 124.62 124.78 121.65 121.65 7,910,711 -2.32(-1.87%)
Feb 22, 2013 123.42 123.98 123.09 123.98 3,139,274 +1.18(+0.96%)
Feb 21, 2013 123.21 123.22 122.41 122.80 4,516,915 -0.71(-0.58%)
Feb 20, 2013 125.04 125.06 123.51 123.51 3,734,615 -1.58(-1.26%)
Feb 19, 2013 124.38 125.15 124.38 125.09 3,600,310 +0.85(+0.69%)
Feb 15, 2013 124.46 124.57 123.72 124.24 6,791,189 -0.14(-0.11%)
Feb 14, 2013 123.81 124.47 123.69 124.38 3,230,167 +0.15(+0.12%)
Feb 13, 2013 124.37 124.59 123.86 124.23 4,473,020 +0.08(+0.07%)
Feb 12, 2013 123.91 124.33 123.77 124.15 1,947,810 +0.28(+0.22%)
Feb 11, 2013 123.90 123.99 123.59 123.87 1,912,154 -0.04(-0.03%)
Feb 08, 2013 123.48 123.99 123.44 123.91 2,759,045 +0.63(+0.51%)
Feb 07, 2013 123.44 123.55 122.34 123.29 3,580,738 -0.15(-0.12%)
Feb 06, 2013 122.88 123.48 122.80 123.43 3,635,332 +1.29(+1.06%)
Feb 04, 2013 122.74 122.93 122.00 122.14 4,943,983 -1.35(-1.09%)
Feb 01, 2013 122.94 123.61 122.78 123.49 4,195,691 +1.28(+1.04%)
Jan 31, 2013 122.39 122.76 122.14 122.21 5,729,597 -0.33(-0.27%)
Jan 30, 2013 122.97 123.22 122.40 122.54 3,606,642 -0.45(-0.37%)
Jan 29, 2013 122.25 123.15 122.20 122.99 3,216,843 +0.41(+0.33%)
Jan 28, 2013 122.73 122.73 122.07 122.59 3,728,122 +0.00(+0.00%)
Jan 25, 2013 122.39 122.64 122.01 122.59 4,173,936 +0.60(+0.49%)
Jan 24, 2013 121.77 122.56 121.65 121.99 4,185,708 +0.03(+0.03%)
Jan 23, 2013 121.76 122.03 121.53 121.95 3,632,850 +0.23(+0.19%)
Jan 22, 2013 121.11 121.74 120.81 121.73 3,390,979 +0.59(+0.49%)
Jan 18, 2013 120.80 121.22 120.36 121.13 3,230,403 +0.32(+0.26%)
Jan 17, 2013 120.56 121.16 119.79 120.82 5,647,280 +0.81(+0.68%)
Jan 16, 2013 119.80 120.23 119.69 120.00 5,293,667 -0.05(-0.04%)
Jan 15, 2013 119.40 120.16 119.37 120.05 5,948,502 +0.05(+0.04%)
Jan 14, 2013 119.92 120.05 119.53 120.00 4,510,489 -0.11(-0.09%)
Jan 11, 2013 120.05 120.11 119.68 120.11 2,180,899 +0.06(+0.05%)
Jan 10, 2013 119.81 120.07 119.16 120.05 3,779,566 +0.90(+0.76%)
Jan 09, 2013 119.06 119.44 118.90 119.15 3,396,667 +0.32(+0.27%)
Jan 08, 2013 118.95 119.10 118.37 118.83 4,892,224 -0.33(-0.27%)
Jan 07, 2013 119.07 119.27 118.72 119.16 2,156,907 -0.37(-0.31%)
Jan 04, 2013 119.15 119.68 118.92 119.53 4,064,832 +0.59(+0.49%)
Jan 03, 2013 119.16 119.48 118.65 118.95 5,518,323 -0.15(-0.13%)
Jan 02, 2013 118.57 119.26 118.15 119.10 6,070,326 +2.83(+2.44%)
Dec 31, 2012 114.04 116.30 113.91 116.27 8,368,539 +2.03(+1.78%)
Dec 28, 2012 114.83 115.44 114.21 114.24 5,833,849 -1.31(-1.13%)
Dec 27, 2012 115.77 115.98 114.22 115.55 5,365,064 -0.11(-0.10%)
Dec 26, 2012 116.44 116.49 115.40 115.66 3,969,011 -0.54(-0.47%)
Dec 24, 2012 116.34 116.37 116.08 116.20 2,260,556 -0.37(-0.31%)
Dec 21, 2012 116.05 116.80 115.87 116.57 7,037,036 -1.07(-0.91%)
Dec 20, 2012 117.02 117.64 116.72 117.64 6,351,269 +0.65(+0.56%)
Dec 19, 2012 117.98 118.00 116.93 116.99 6,104,489 -0.89(-0.75%)
Dec 18, 2012 116.72 117.95 116.55 117.88 6,778,829 +1.38(+1.19%)
Dec 17, 2012 115.50 116.58 115.45 116.50 7,021,324 +1.27(+1.11%)
Dec 14, 2012 115.37 115.57 115.00 115.22 3,969,989 -0.40(-0.35%)
Dec 13, 2012 116.26 116.58 115.33 115.62 5,035,897 -0.73(-0.62%)
Dec 12, 2012 116.73 117.16 116.18 116.35 7,182,966 +0.16(+0.14%)
Dec 11, 2012 115.97 116.80 115.91 116.19 8,352,651 +0.67(+0.58%)
Dec 10, 2012 115.29 115.75 115.21 115.52 12,253,009 +0.10(+0.09%)
Dec 07, 2012 115.55 115.63 114.83 115.42 7,465,570 +0.40(+0.35%)
Dec 06, 2012 114.60 115.12 114.41 115.01 7,818,008 +0.35(+0.31%)
Dec 05, 2012 114.59 115.20 113.77 114.66 5,426,972 +0.21(+0.18%)
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.