Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 138.78 139.69 138.53 139.22 8,684,498 -0.78(-0.56%)
Sep 27, 2013 139.92 140.17 139.62 140.00 3,325,891 -0.60(-0.43%)
Sep 26, 2013 140.33 141.03 140.11 140.60 4,296,008 +0.44(+0.31%)
Sep 25, 2013 140.60 140.82 139.99 140.17 10,221,934 -0.40(-0.29%)
Sep 24, 2013 140.80 141.33 140.24 140.57 5,032,239 -0.31(-0.22%)
Sep 23, 2013 141.31 141.41 140.40 140.88 6,322,835 -0.59(-0.42%)
Sep 20, 2013 142.81 142.82 141.39 141.47 4,499,201 -1.07(-0.75%)
Sep 19, 2013 143.12 143.18 142.34 142.55 4,628,712 -0.19(-0.13%)
Sep 18, 2013 141.04 143.11 140.68 142.74 6,341,682 +1.66(+1.17%)
Sep 17, 2013 140.59 141.11 140.59 141.08 5,073,514 +0.57(+0.40%)
Sep 16, 2013 141.16 141.18 140.23 140.51 4,430,336 +0.92(+0.66%)
Sep 13, 2013 139.49 139.74 139.16 139.59 5,132,861 +0.20(+0.14%)
Sep 12, 2013 139.65 139.82 139.15 139.40 7,084,937 -0.29(-0.21%)
Sep 11, 2013 139.07 139.70 138.82 139.68 4,058,267 +0.47(+0.34%)
Sep 10, 2013 139.05 139.28 138.76 139.22 3,959,250 +0.96(+0.69%)
Sep 09, 2013 137.27 138.31 137.25 138.26 3,718,441 +1.36(+0.99%)
Sep 06, 2013 137.31 137.68 135.63 136.89 4,636,880 +0.11(+0.08%)
Sep 05, 2013 136.76 137.20 136.66 136.79 4,038,005 +0.14(+0.10%)
Sep 04, 2013 135.58 136.89 135.34 136.65 4,272,125 +1.12(+0.83%)
Sep 03, 2013 136.23 136.53 134.98 135.53 3,614,867 +0.67(+0.50%)
Aug 30, 2013 135.66 135.66 134.54 134.85 4,869,058 -0.53(-0.39%)
Aug 29, 2013 134.83 136.07 134.74 135.38 4,511,308 +0.24(+0.18%)
Aug 28, 2013 134.62 135.62 134.44 135.14 6,854,668 +0.46(+0.34%)
Aug 27, 2013 135.53 136.03 134.57 134.68 6,365,198 -2.21(-1.61%)
Aug 26, 2013 137.55 137.96 136.82 136.89 2,554,714 -0.54(-0.39%)
Aug 23, 2013 137.32 137.57 136.70 137.43 4,030,548 +0.52(+0.38%)
Aug 22, 2013 135.96 138.29 135.96 136.91 6,080,046 +1.23(+0.91%)
Aug 21, 2013 136.15 136.89 135.39 135.68 6,807,389 -0.84(-0.62%)
Aug 20, 2013 136.08 137.03 135.94 136.53 7,095,551 +0.65(+0.48%)
Aug 19, 2013 136.60 137.04 135.87 135.88 4,431,845 -0.88(-0.64%)
Aug 16, 2013 136.93 137.40 136.52 136.75 5,082,956 -0.42(-0.30%)
Aug 15, 2013 138.02 138.02 136.95 137.17 4,158,822 -2.00(-1.44%)
Aug 14, 2013 139.77 140.00 139.11 139.18 3,472,925 -0.75(-0.53%)
Aug 13, 2013 139.68 140.10 138.87 139.92 2,494,633 +0.50(+0.36%)
Aug 12, 2013 138.91 139.62 138.85 139.42 2,703,626 -0.21(-0.15%)
Aug 09, 2013 139.84 140.26 139.14 139.63 3,493,704 -0.39(-0.28%)
Aug 08, 2013 140.19 140.32 139.31 140.02 3,669,173 +0.48(+0.35%)
Aug 07, 2013 139.54 139.70 138.99 139.54 3,967,985 -0.55(-0.39%)
Aug 06, 2013 140.51 140.61 139.67 140.09 3,018,215 -0.75(-0.53%)
Aug 05, 2013 140.67 140.98 140.48 140.83 2,153,874 -0.14(-0.10%)
Aug 02, 2013 140.42 140.99 140.24 140.97 4,311,570 +0.25(+0.18%)
Aug 01, 2013 140.17 140.86 140.11 140.72 4,435,244 +1.64(+1.18%)
Jul 31, 2013 139.33 140.06 138.95 139.08 6,683,951 +0.05(+0.04%)
Jul 30, 2013 139.46 139.59 138.70 139.03 4,252,366 -0.03(-0.02%)
Jul 29, 2013 139.12 139.41 138.63 139.05 4,265,083 -0.41(-0.29%)
Jul 26, 2013 138.72 139.50 138.14 139.46 5,552,985 +0.19(+0.14%)
Jul 25, 2013 138.73 139.42 138.49 139.27 7,163,808 +0.26(+0.19%)
Jul 24, 2013 140.03 140.07 138.70 139.01 5,771,951 -0.49(-0.35%)
Jul 23, 2013 140.06 140.07 139.41 139.50 6,786,391 -0.29(-0.21%)
Jul 22, 2013 139.55 139.99 139.39 139.79 4,033,199 +0.22(+0.16%)
Jul 19, 2013 138.98 139.57 138.79 139.57 5,088,394 +0.32(+0.23%)
Jul 18, 2013 138.78 139.59 138.71 139.25 5,424,669 +0.80(+0.57%)
Jul 17, 2013 138.68 138.87 138.35 138.45 3,355,590 +0.29(+0.21%)
Jul 16, 2013 138.76 138.84 137.79 138.17 6,246,287 -0.58(-0.42%)
Jul 15, 2013 138.50 138.86 138.28 138.75 4,052,447 +0.61(+0.45%)
Jul 12, 2013 138.05 138.42 137.83 138.13 4,211,527 -0.05(-0.04%)
Jul 11, 2013 137.79 138.21 137.34 138.18 5,081,489 +1.97(+1.44%)
Jul 10, 2013 136.03 136.68 135.75 136.21 7,565,144 +0.06(+0.04%)
Jul 09, 2013 136.03 136.34 135.61 136.16 5,497,746 +0.97(+0.72%)
Jul 08, 2013 135.12 135.56 134.88 135.19 5,673,162 +0.74(+0.55%)
Jul 05, 2013 133.97 134.47 133.00 134.45 6,024,600 +1.47(+1.10%)
Jul 03, 2013 132.31 133.37 132.12 132.98 3,918,487 +0.14(+0.11%)
Jul 02, 2013 132.83 133.81 132.32 132.84 7,937,293 -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.