Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 100.19 100.36 99.79 99.79 2,748,999 -0.46(-0.46%)
Dec 29, 2011 99.58 101.44 99.52 100.25 1,856,132 +0.94(+0.95%)
Dec 28, 2011 100.56 100.59 99.16 99.31 2,683,708 -1.21(-1.21%)
Dec 27, 2011 100.31 100.81 100.21 100.52 2,887,559 +0.06(+0.06%)
Dec 23, 2011 99.93 100.50 99.71 100.45 2,576,960 +1.78(+1.81%)
Dec 21, 2011 98.46 98.86 97.57 98.67 5,959,580 +0.16(+0.16%)
Dec 20, 2011 97.11 98.66 97.11 98.51 7,287,691 +2.87(+3.00%)
Dec 19, 2011 97.03 97.24 95.43 95.65 5,202,214 -1.02(-1.06%)
Dec 16, 2011 97.18 97.73 96.44 96.67 8,511,942 +0.15(+0.15%)
Dec 15, 2011 97.22 97.32 96.37 96.52 6,550,192 +0.36(+0.38%)
Dec 14, 2011 96.86 97.18 95.96 96.16 4,927,336 -1.07(-1.10%)
Dec 13, 2011 98.67 99.20 96.75 97.23 5,758,784 -0.91(-0.92%)
Dec 12, 2011 98.71 98.74 97.32 98.14 3,677,593 -1.43(-1.44%)
Dec 09, 2011 98.37 99.83 98.29 99.57 3,313,274 +1.61(+1.65%)
Dec 08, 2011 99.44 99.68 97.70 97.96 4,779,515 -2.12(-2.12%)
Dec 07, 2011 99.42 100.53 98.74 100.07 5,765,177 +0.32(+0.32%)
Dec 06, 2011 99.70 100.42 99.37 99.76 3,879,459 +0.06(+0.06%)
Dec 05, 2011 100.22 100.47 99.12 99.70 7,232,588 +1.02(+1.03%)
Dec 02, 2011 99.64 99.94 98.57 98.69 6,027,768 -0.02(-0.02%)
Dec 01, 2011 98.64 99.25 98.30 98.70 4,074,177 -0.03(-0.03%)
Nov 30, 2011 97.55 98.92 97.35 98.74 6,545,500 +3.88(+4.09%)
Nov 29, 2011 94.82 95.47 94.50 94.85 4,597,498 +0.34(+0.36%)
Nov 28, 2011 94.39 94.92 93.87 94.52 5,050,159 +2.68(+2.91%)
Nov 25, 2011 91.92 92.96 91.84 91.84 2,010,527 -0.23(-0.25%)
Nov 23, 2011 93.27 93.37 92.07 92.07 5,244,171 -2.08(-2.21%)
Nov 22, 2011 94.33 94.86 93.63 94.14 4,379,611 -0.38(-0.40%)
Nov 21, 2011 94.93 95.06 93.76 94.52 5,583,130 -1.80(-1.87%)
Nov 18, 2011 96.75 96.94 95.96 96.33 3,184,218 -0.13(-0.13%)
Nov 17, 2011 97.85 98.08 95.79 96.45 6,803,919 -1.56(-1.59%)
Nov 16, 2011 98.63 99.80 97.88 98.01 6,968,980 -1.65(-1.66%)
Nov 15, 2011 98.92 100.13 98.54 99.66 3,717,399 +0.55(+0.56%)
Nov 14, 2011 99.71 99.82 98.70 99.11 3,541,626 -0.96(-0.96%)
Nov 11, 2011 99.41 100.33 99.39 100.07 2,388,968 +1.83(+1.87%)
Nov 10, 2011 98.58 98.70 97.20 98.24 5,536,353 +0.94(+0.97%)
Nov 09, 2011 98.69 99.12 97.09 97.29 5,285,968 -3.72(-3.69%)
Nov 08, 2011 100.26 101.13 99.33 101.02 6,890,508 +1.30(+1.30%)
Nov 07, 2011 99.07 99.84 98.14 99.72 2,724,555 +0.61(+0.61%)
Nov 04, 2011 98.97 99.29 97.98 99.11 3,190,262 -0.61(-0.62%)
Nov 03, 2011 99.00 99.93 97.65 99.73 3,975,026 +1.79(+1.82%)
Nov 02, 2011 97.83 98.28 97.01 97.94 5,337,085 +1.52(+1.58%)
Nov 01, 2011 96.39 97.57 96.02 96.42 23,960,090 -2.63(-2.66%)
Oct 31, 2011 100.46 100.54 99.03 99.05 6,783,456 -2.56(-2.52%)
Oct 28, 2011 101.11 101.78 100.66 101.61 4,723,576 -0.01(-0.01%)
Oct 27, 2011 100.84 102.24 100.03 101.62 6,977,242 +3.39(+3.45%)
Oct 26, 2011 98.26 98.57 96.55 98.22 5,775,239 +0.98(+1.01%)
Oct 25, 2011 98.66 98.70 97.00 97.24 6,553,481 -1.93(-1.95%)
Oct 24, 2011 98.07 99.38 98.00 99.17 5,292,994 +1.28(+1.30%)
Oct 21, 2011 97.26 98.04 96.96 97.89 5,791,835 +1.76(+1.83%)
Oct 20, 2011 95.94 96.44 94.67 96.13 2,970,942 +0.46(+0.48%)
Oct 19, 2011 96.70 97.22 95.37 95.67 6,571,085 -1.22(-1.26%)
Oct 18, 2011 94.89 97.57 94.19 96.89 10,300,266 +1.89(+1.99%)
Oct 17, 2011 96.37 96.43 94.75 95.00 4,050,875 -1.80(-1.85%)
Oct 14, 2011 96.29 96.85 95.78 96.80 4,735,086 +1.63(+1.71%)
Oct 13, 2011 94.85 95.48 94.10 95.17 2,350,082 -0.16(-0.17%)
Oct 12, 2011 95.26 96.48 95.07 95.33 5,067,800 +0.78(+0.82%)
Oct 11, 2011 93.89 94.81 93.83 94.55 1,838,489 +0.08(+0.08%)
Oct 10, 2011 91.39 94.48 92.95 94.47 2,181,614 +3.08(+3.37%)
Oct 07, 2011 92.55 92.63 90.92 91.39 3,982,081 -0.65(-0.71%)
Oct 06, 2011 91.19 92.15 91.00 92.04 4,836,448 +1.65(+1.83%)
Oct 05, 2011 88.94 90.62 88.16 90.39 4,991,713 +1.76(+1.99%)
Oct 04, 2011 85.59 88.95 84.88 88.63 7,512,906 +1.81(+2.09%)
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.