Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 103.94 104.19 103.37 103.60 4,311,743 -0.04(-0.04%)
May 23, 2011 103.62 103.99 103.30 103.64 2,738,758 -1.27(-1.21%)
May 20, 2011 105.46 105.59 104.70 104.91 3,485,785 -0.78(-0.74%)
May 19, 2011 105.82 106.00 105.15 105.69 2,762,667 +0.20(+0.19%)
May 18, 2011 104.57 105.57 104.36 105.48 2,789,504 +0.95(+0.91%)
May 17, 2011 104.15 104.67 103.72 104.53 11,318,389 -0.02(-0.02%)
May 16, 2011 104.81 105.66 104.38 104.55 2,347,388 -0.67(-0.64%)
May 13, 2011 106.09 106.22 104.86 105.23 2,385,635 -0.80(-0.75%)
May 12, 2011 105.28 106.24 104.71 106.02 2,703,506 +0.46(+0.44%)
May 11, 2011 106.50 106.52 105.05 105.56 2,842,797 -1.10(-1.03%)
May 10, 2011 106.10 106.84 105.99 106.67 2,563,220 +0.91(+0.86%)
May 09, 2011 105.36 106.06 105.18 105.76 1,898,690 +0.45(+0.42%)
May 06, 2011 105.95 106.46 104.94 105.31 4,506,162 +0.38(+0.36%)
May 05, 2011 105.23 105.94 104.42 104.94 3,870,894 -0.90(-0.85%)
May 04, 2011 106.48 106.54 105.38 105.84 6,179,101 -0.71(-0.67%)
May 03, 2011 106.71 106.92 106.01 106.55 5,143,382 -0.42(-0.40%)
May 02, 2011 106.86 106.98 106.72 106.97 3,247,805 -0.16(-0.15%)
Apr 29, 2011 106.88 107.20 106.75 107.14 7,269,495 +0.29(+0.27%)
Apr 28, 2011 106.33 106.99 106.30 106.84 4,490,520 +0.37(+0.34%)
Apr 27, 2011 106.02 106.66 105.59 106.48 3,181,875 +0.68(+0.64%)
Apr 26, 2011 105.25 106.02 105.12 105.80 3,969,305 +0.88(+0.83%)
Apr 25, 2011 105.03 105.08 104.57 104.92 1,641,146 -0.08(-0.07%)
Apr 21, 2011 105.02 105.05 104.65 105.00 4,160,485 +0.46(+0.44%)
Apr 20, 2011 103.05 104.72 104.25 104.54 2,789,495 +1.49(+1.44%)
Apr 19, 2011 102.64 103.11 102.40 103.05 2,773,057 +0.56(+0.55%)
Apr 18, 2011 102.47 102.69 101.67 102.49 3,347,997 -1.22(-1.18%)
Apr 15, 2011 103.47 103.90 103.15 103.71 3,960,247 +0.45(+0.43%)
Apr 14, 2011 102.61 103.43 102.27 103.26 4,422,275 +0.09(+0.08%)
Apr 13, 2011 103.68 103.75 102.82 103.18 3,550,139 -0.01(-0.01%)
Apr 12, 2011 103.39 103.60 102.82 103.18 3,699,837 -0.80(-0.77%)
Apr 11, 2011 104.40 104.75 103.74 103.98 4,212,996 -0.31(-0.29%)
Apr 08, 2011 105.11 105.19 103.87 104.29 4,835,358 -0.38(-0.36%)
Apr 07, 2011 104.72 105.14 104.15 104.66 3,650,694 -0.24(-0.23%)
Apr 06, 2011 105.09 105.17 104.50 104.91 3,932,397 +0.34(+0.33%)
Apr 05, 2011 104.39 105.05 104.36 104.56 6,968,169 -0.12(-0.11%)
Apr 04, 2011 104.76 104.93 104.32 104.68 3,175,424 +0.15(+0.14%)
Apr 01, 2011 104.76 105.01 104.29 104.53 4,598,347 +0.47(+0.45%)
Mar 31, 2011 104.11 104.38 103.97 104.06 2,750,847 -0.15(-0.14%)
Mar 30, 2011 104.21 104.21 104.21 104.21 4,869,479 +0.68(+0.66%)
Mar 29, 2011 102.75 103.53 102.39 103.53 2,646,501 +0.70(+0.68%)
Mar 28, 2011 103.33 103.55 102.79 102.83 2,220,461 -0.23(-0.22%)
Mar 25, 2011 103.00 103.51 102.80 103.06 2,842,924 +0.30(+0.30%)
Mar 24, 2011 102.38 102.90 101.80 102.75 3,651,679 +0.99(+0.97%)
Mar 23, 2011 101.20 102.05 100.75 101.77 2,221,379 +0.28(+0.28%)
Mar 22, 2011 101.83 101.95 101.41 101.48 2,855,287 -0.36(-0.35%)
Mar 21, 2011 101.85 102.00 101.61 101.84 4,029,523 +1.55(+1.55%)
Mar 18, 2011 101.14 101.18 100.11 100.29 3,360,763 +0.40(+0.40%)
Mar 17, 2011 100.08 100.33 99.35 99.90 6,643,621 +0.18(+0.18%)
Mar 16, 2011 100.18 100.48 97.93 99.72 6,551,996 -0.82(-0.81%)
Mar 15, 2011 100.08 101.10 99.97 100.53 5,214,541 -1.13(-1.11%)
Mar 14, 2011 101.60 101.97 100.89 101.66 4,522,028 -0.69(-0.67%)
Mar 11, 2011 101.24 102.63 101.15 102.35 5,629,392 +0.76(+0.75%)
Mar 10, 2011 102.41 102.43 101.47 101.59 3,890,230 -1.89(-1.83%)
Mar 09, 2011 103.42 103.79 102.88 103.48 2,132,374 -0.13(-0.13%)
Mar 08, 2011 102.91 103.96 102.46 103.61 2,880,390 +0.84(+0.82%)
Mar 07, 2011 103.87 104.09 102.21 102.77 3,138,693 -0.78(-0.75%)
Mar 04, 2011 104.29 104.33 102.88 103.55 2,574,770 -0.33(-0.31%)
Mar 03, 2011 103.50 104.44 103.49 103.88 2,629,723 +1.35(+1.31%)
Mar 02, 2011 102.22 103.03 102.10 102.53 2,917,165 +0.16(+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.