Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 83.44 83.85 82.43 83.44 6,064,262 +0.02(+0.03%)
Jul 29, 2010 84.37 84.58 82.77 83.42 3,490,331 -0.41(-0.49%)
Jul 28, 2010 84.20 84.44 83.57 83.82 2,387 -0.55(-0.65%)
Jul 27, 2010 84.89 84.92 84.05 84.37 663 -0.04(-0.04%)
Jul 26, 2010 83.68 84.47 83.41 84.41 4,013,095 +0.90(+1.08%)
Jul 23, 2010 82.65 83.63 82.41 83.51 2,976,700 +0.71(+0.86%)
Jul 22, 2010 81.95 83.16 81.93 82.80 4,656,038 +1.77(+2.19%)
Jul 21, 2010 82.47 82.52 80.66 81.03 7,263,493 -1.03(-1.26%)
Jul 20, 2010 80.09 82.12 80.05 82.06 1,459 +0.91(+1.13%)
Jul 19, 2010 80.99 81.41 80.36 81.14 2,077,688 +0.45(+0.56%)
Jul 16, 2010 80.69 82.59 80.53 80.69 3,926,006 -1.73(-2.09%)
Jul 15, 2010 82.91 83.25 81.83 82.42 4,162,001 -0.53(-0.64%)
Jul 14, 2010 82.68 83.26 82.34 82.95 132 -0.03(-0.04%)
Jul 13, 2010 82.56 83.28 82.41 82.98 2,785 +1.25(+1.53%)
Jul 12, 2010 81.40 81.87 81.08 81.73 9,106,617 +0.08(+0.10%)
Jul 09, 2010 81.64 81.67 80.89 81.64 2,802,342 +0.59(+0.73%)
Jul 08, 2010 80.93 81.15 80.14 81.06 397 +0.76(+0.94%)
Jul 07, 2010 78.00 80.36 77.94 80.30 4,303,463 +2.47(+3.17%)
Jul 06, 2010 78.40 78.95 77.08 77.83 2,056 +0.49(+0.63%)
Jul 02, 2010 77.34 78.22 76.87 77.34 4,968,481 -0.28(-0.36%)
Jul 01, 2010 78.05 78.27 76.51 77.62 10,270,119 -0.37(-0.47%)
Jun 30, 2010 78.62 79.34 77.83 77.99 3,084 -0.63(-0.81%)
Jun 29, 2010 80.21 80.23 78.34 78.62 530 -2.99(-3.67%)
Jun 25, 2010 81.61 82.00 80.77 81.61 7,492,282 +0.32(+0.40%)
Jun 24, 2010 82.21 82.31 81.05 81.29 265 -1.31(-1.59%)
Jun 23, 2010 82.96 83.23 82.07 82.60 6,706,533 +0.08(+0.10%)
Jun 22, 2010 82.52 84.26 82.40 82.52 5,488,522 -1.35(-1.61%)
Jun 21, 2010 85.18 85.24 83.44 83.87 5,711,079 -0.25(-0.30%)
Jun 18, 2010 84.12 84.43 83.88 84.12 6,237,294 +0.07(+0.09%)
Jun 17, 2010 84.17 84.18 83.25 84.05 14,698 +0.15(+0.18%)
Jun 16, 2010 83.50 84.26 83.35 83.90 6,948,466 -0.01(-0.01%)
Jun 15, 2010 82.64 84.01 82.52 83.91 6,233 +1.82(+2.22%)
Jun 14, 2010 82.84 83.28 81.99 82.08 6,191,029 -0.08(-0.10%)
Jun 11, 2010 81.84 82.26 81.03 82.17 4,582,041 +0.33(+0.40%)
Jun 10, 2010 80.84 81.90 80.70 81.84 4,685 +2.41(+3.04%)
Jun 09, 2010 80.37 81.12 79.19 79.43 11,578,717 -0.40(-0.51%)
Jun 08, 2010 79.11 80.05 78.42 79.83 3,653 +0.75(+0.95%)
Jun 07, 2010 80.34 80.62 78.98 79.07 5,826,413 -0.97(-1.21%)
Jun 04, 2010 80.04 81.91 79.78 80.04 8,338,595 -2.91(-3.51%)
Jun 03, 2010 82.94 83.21 82.14 82.95 5,558,792 +0.28(+0.34%)
Jun 02, 2010 81.00 82.69 80.65 82.67 7,094 +2.11(+2.62%)
Jun 01, 2010 81.21 82.38 80.46 80.56 3,110 -1.39(-1.70%)
May 28, 2010 81.95 82.94 81.58 81.95 8,186,932 -1.06(-1.28%)
May 27, 2010 81.85 83.03 81.55 83.01 9,563,830 +2.73(+3.41%)
May 26, 2010 81.32 82.03 80.07 80.28 46,316 -0.52(-0.65%)
May 25, 2010 78.77 80.83 78.24 80.80 12,852 +0.07(+0.08%)
May 24, 2010 81.31 81.97 80.66 80.73 6,328,716 -0.99(-1.22%)
May 21, 2010 79.35 81.96 79.16 81.73 9,054,313 +1.10(+1.36%)
May 20, 2010 80.99 82.33 80.54 80.63 6,296 -3.15(-3.75%)
May 19, 2010 83.78 84.50 82.72 83.77 6,584,310 -0.49(-0.59%)
May 18, 2010 86.08 86.34 83.96 84.27 9,644 -1.11(-1.30%)
May 17, 2010 85.57 85.81 83.76 85.38 6,204,891 +0.01(+0.01%)
May 14, 2010 85.37 86.42 84.59 85.37 8,263,286 -1.56(-1.80%)
May 13, 2010 87.83 88.19 86.85 86.93 5,273,166 -1.05(-1.19%)
May 12, 2010 87.14 88.13 87.00 87.98 7,801,048 +1.20(+1.39%)
May 11, 2010 87.50 87.95 86.63 86.78 3,078 -0.26(-0.30%)
May 10, 2010 86.46 87.12 86.11 87.04 9,632,050 +3.77(+4.53%)
May 07, 2010 84.42 85.25 82.14 83.26 16,254,323 -1.43(-1.68%)
May 06, 2010 84.74 87.77 66.05 84.69 3,860 -2.41(-2.77%)
May 05, 2010 87.58 88.28 87.10 87.10 7,417,675 -1.02(-1.15%)
May 04, 2010 89.21 89.21 87.64 88.12 6,238,512 -2.09(-2.32%)
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.