Skip to main content

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

548.28 -0.03 (-0.01%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 87.13 88.41 86.74 87.13 6,166,984 -0.26(-0.30%)
Sep 29, 2010 87.38 87.75 87.07 87.39 2,494,138 -0.22(-0.25%)
Sep 28, 2010 87.39 87.84 86.43 87.61 2,168 +0.39(+0.44%)
Sep 27, 2010 87.74 87.79 87.18 87.22 3,602,257 -0.40(-0.46%)
Sep 24, 2010 86.87 87.72 86.78 87.62 2,980,959 +2.18(+2.56%)
Sep 23, 2010 85.40 86.31 85.18 85.44 664 -0.71(-0.82%)
Sep 22, 2010 86.43 86.89 85.89 86.15 5,029,209 -0.38(-0.44%)
Sep 21, 2010 86.81 87.19 86.19 86.53 325 -0.21(-0.24%)
Sep 20, 2010 85.70 86.91 85.51 86.74 4,496,440 +1.37(+1.60%)
Sep 17, 2010 85.37 85.91 85.18 85.37 2,735,402 -0.04(-0.04%)
Sep 15, 2010 84.84 85.49 84.58 85.41 3,910,986 +0.32(+0.37%)
Sep 14, 2010 85.00 85.58 84.65 85.09 2,967,361 -0.07(-0.08%)
Sep 13, 2010 85.03 85.30 84.70 85.16 2,610,113 +0.93(+1.10%)
Sep 10, 2010 83.94 84.29 83.73 84.24 2,378,161 +0.47(+0.57%)
Sep 09, 2010 84.33 84.34 83.55 83.76 2,128,024 +0.40(+0.48%)
Sep 08, 2010 82.96 83.71 82.95 83.36 5,339,113 +0.51(+0.62%)
Sep 07, 2010 83.36 83.45 82.74 82.85 1,328 -0.90(-1.08%)
Sep 03, 2010 83.48 83.81 83.04 83.75 3,883,753 +1.08(+1.30%)
Sep 02, 2010 82.10 82.69 81.93 82.68 1,860 +0.78(+0.95%)
Sep 01, 2010 80.62 82.02 80.56 81.90 4,594,016 +2.37(+2.98%)
Aug 31, 2010 79.43 80.04 78.92 79.53 28,450 -0.08(-0.09%)
Aug 30, 2010 80.50 80.73 79.61 79.61 2,554,309 -1.08(-1.34%)
Aug 27, 2010 79.41 80.78 78.75 80.69 8,398,487 +0.77(+0.96%)
Aug 26, 2010 80.23 80.48 79.21 79.92 5,182 -0.07(-0.09%)
Aug 25, 2010 79.28 80.30 78.77 80.00 3,927,404 +0.26(+0.33%)
Aug 24, 2010 79.98 80.35 79.29 79.73 175 -1.17(-1.44%)
Aug 23, 2010 81.58 81.99 80.87 80.90 3,180,937 -0.30(-0.37%)
Aug 20, 2010 81.23 81.33 80.62 81.20 3,311,897 -0.30(-0.37%)
Aug 19, 2010 82.47 82.69 81.14 81.50 797 -1.40(-1.69%)
Aug 18, 2010 82.72 83.35 82.26 82.90 1,461 +0.14(+0.17%)
Aug 17, 2010 82.44 83.36 82.23 82.76 3,450,525 +0.99(+1.21%)
Aug 16, 2010 81.25 82.01 80.96 81.78 3,062,134 -0.02(-0.03%)
Aug 13, 2010 81.80 82.28 81.71 81.80 4,266,006 -0.23(-0.28%)
Aug 12, 2010 81.31 82.32 81.27 82.03 4,046,085 -0.53(-0.64%)
Aug 11, 2010 83.58 83.58 82.42 82.56 1,338,558 -2.35(-2.77%)
Aug 10, 2010 84.61 85.31 84.12 84.91 265 -0.43(-0.50%)
Aug 09, 2010 85.29 85.48 84.83 85.34 1,803,208 +0.46(+0.54%)
Aug 06, 2010 84.88 85.01 83.78 84.88 5,063,259 -0.36(-0.42%)
Aug 05, 2010 84.79 85.26 84.65 85.24 2,541,702 -0.10(-0.11%)
Aug 04, 2010 84.99 85.42 84.71 85.34 664 +0.61(+0.72%)
Aug 03, 2010 84.94 85.16 84.48 84.73 1,063 -0.41(-0.49%)
Aug 02, 2010 84.57 85.29 84.24 85.14 4,277,998 +1.84(+2.20%)
Jul 30, 2010 83.30 83.71 82.30 83.30 6,074,084 +0.02(+0.03%)
Jul 29, 2010 84.23 84.44 82.63 83.28 3,495,984 -0.41(-0.49%)
Jul 28, 2010 84.06 84.30 83.43 83.69 2,391 -0.55(-0.65%)
Jul 27, 2010 84.75 84.79 83.91 84.24 664 -0.04(-0.04%)
Jul 26, 2010 83.54 84.33 83.27 84.27 4,019,595 +0.90(+1.08%)
Jul 23, 2010 82.52 83.50 82.27 83.37 2,981,521 +0.71(+0.86%)
Jul 22, 2010 81.82 83.02 81.80 82.66 4,663,579 +1.77(+2.19%)
Jul 21, 2010 82.34 82.39 80.53 80.89 7,275,257 -1.03(-1.26%)
Jul 20, 2010 79.96 81.99 79.92 81.93 1,461 +0.91(+1.13%)
Jul 19, 2010 80.86 81.28 80.23 81.01 2,081,053 +0.45(+0.56%)
Jul 16, 2010 80.56 82.45 80.40 80.56 3,932,364 -1.72(-2.09%)
Jul 15, 2010 82.78 83.11 81.70 82.29 4,168,742 -0.53(-0.64%)
Jul 14, 2010 82.54 83.12 82.21 82.81 132 -0.03(-0.04%)
Jul 13, 2010 82.43 83.15 82.28 82.84 2,790 +1.25(+1.53%)
Jul 12, 2010 81.26 81.74 80.95 81.59 9,121,366 +0.08(+0.10%)
Jul 09, 2010 81.51 81.53 80.76 81.51 2,806,880 +0.59(+0.73%)
Jul 08, 2010 80.80 81.02 80.01 80.92 398 +0.75(+0.94%)
Jul 07, 2010 77.88 80.23 77.81 80.17 4,310,433 +2.47(+3.17%)
Jul 06, 2010 78.27 78.83 76.95 77.70 2,059 +0.49(+0.63%)
Jul 02, 2010 77.21 78.10 76.75 77.21 4,976,528 -0.28(-0.36%)
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.