Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 114.97 115.11 114.00 114.19 5,099,854 -0.36(-0.32%)
Oct 26, 2012 114.55 114.55 114.55 114.55 2,634,377 -0.07(-0.06%)
Oct 25, 2012 115.11 115.29 113.94 114.62 5,410,023 +0.35(+0.30%)
Oct 24, 2012 115.00 115.16 114.11 114.28 2,564,696 -0.29(-0.25%)
Oct 23, 2012 115.00 115.12 114.14 114.57 3,394,250 -1.54(-1.33%)
Oct 19, 2012 117.97 117.97 115.93 116.11 3,346,945 -2.11(-1.78%)
Oct 18, 2012 118.20 118.75 117.79 118.22 5,572,612 -0.25(-0.21%)
Oct 17, 2012 118.05 118.59 117.84 118.47 2,488,108 +0.47(+0.40%)
Oct 16, 2012 117.32 118.03 117.23 118.00 3,677,412 +1.29(+1.11%)
Oct 15, 2012 116.08 116.88 115.71 116.71 2,064,871 +0.96(+0.83%)
Oct 12, 2012 116.25 116.65 115.56 115.75 2,627,771 -0.49(-0.42%)
Oct 11, 2012 116.93 117.09 116.18 116.24 3,400,597 +0.07(+0.06%)
Oct 10, 2012 116.85 116.94 115.96 116.17 4,413,706 -0.73(-0.63%)
Oct 09, 2012 117.93 118.03 116.83 116.90 3,798,416 -1.11(-0.94%)
Oct 08, 2012 117.98 118.22 117.77 118.01 1,233,365 -0.39(-0.33%)
Oct 05, 2012 119.05 119.26 118.09 118.40 2,638,355 -0.09(-0.08%)
Oct 04, 2012 118.02 118.58 117.88 118.49 3,439,021 +0.93(+0.79%)
Oct 03, 2012 117.44 117.85 116.80 117.56 3,011,687 +0.43(+0.37%)
Oct 02, 2012 117.43 117.62 116.57 117.13 3,548,333 +0.17(+0.14%)
Oct 01, 2012 117.14 118.07 116.73 116.97 17,197,902 +0.42(+0.36%)
Sep 28, 2012 116.78 117.15 116.27 116.55 6,243,715 -0.73(-0.63%)
Sep 27, 2012 116.62 117.49 116.30 117.28 2,777,049 +1.11(+0.96%)
Sep 26, 2012 116.76 116.79 115.85 116.17 2,867,844 -0.67(-0.57%)
Sep 25, 2012 118.30 118.51 116.76 116.83 4,811,265 -1.18(-1.00%)
Sep 24, 2012 117.66 118.30 117.57 118.02 4,984,438 -0.12(-0.10%)
Sep 21, 2012 118.86 118.87 118.14 118.14 3,078,733 -0.13(-0.11%)
Sep 20, 2012 117.70 118.34 117.41 118.26 3,516,209 -0.05(-0.04%)
Sep 19, 2012 118.34 118.65 118.05 118.31 5,016,737 +0.09(+0.07%)
Sep 18, 2012 118.10 118.34 117.90 118.22 6,292,296 -0.11(-0.10%)
Sep 17, 2012 118.46 118.66 118.00 118.34 2,171,061 -0.37(-0.31%)
Sep 14, 2012 118.39 119.40 118.31 118.71 5,712,747 +0.44(+0.37%)
Sep 13, 2012 116.38 118.53 116.20 118.26 5,365,715 +1.84(+1.58%)
Sep 12, 2012 116.39 116.51 115.99 116.43 2,987,347 +0.47(+0.40%)
Sep 11, 2012 115.76 116.36 115.72 115.96 2,821,738 +0.29(+0.25%)
Sep 10, 2012 116.21 116.42 115.65 115.67 2,439,219 -0.72(-0.62%)
Sep 07, 2012 116.08 116.39 115.98 116.39 3,902,383 +0.52(+0.45%)
Sep 06, 2012 114.28 115.89 114.25 115.87 3,431,440 +2.30(+2.03%)
Sep 05, 2012 113.72 114.00 113.34 113.57 4,208,738 +0.16(+0.14%)
Sep 04, 2012 113.69 114.01 112.95 113.41 15,968,192 -0.48(-0.42%)
Aug 31, 2012 113.87 114.31 113.13 113.89 5,820,689 +0.64(+0.57%)
Aug 30, 2012 113.57 113.59 113.00 113.25 2,896,183 -0.82(-0.72%)
Aug 29, 2012 114.09 114.37 113.76 114.07 2,559,231 -0.01(-0.01%)
Aug 27, 2012 114.38 114.52 113.92 114.07 2,020,651 -0.05(-0.04%)
Aug 24, 2012 113.08 114.30 113.02 114.12 3,428,248 +0.73(+0.64%)
Aug 23, 2012 114.02 114.03 113.22 113.39 2,788,539 -0.92(-0.80%)
Aug 22, 2012 113.97 114.48 113.71 114.31 3,472,682 +0.02(+0.02%)
Aug 21, 2012 114.89 115.33 114.01 114.28 3,209,460 -0.37(-0.32%)
Aug 20, 2012 114.46 114.65 114.13 114.65 3,004,972 +0.03(+0.03%)
Aug 17, 2012 114.64 114.70 114.34 114.62 2,942,231 +0.19(+0.16%)
Aug 16, 2012 113.78 114.58 113.50 114.44 3,084,993 +0.80(+0.71%)
Aug 15, 2012 113.36 113.78 113.30 113.63 1,881,403 +0.13(+0.11%)
Aug 14, 2012 113.88 113.95 113.14 113.50 2,438,744 +0.06(+0.06%)
Aug 13, 2012 113.34 113.51 112.87 113.44 3,051,655 -0.05(-0.04%)
Aug 10, 2012 112.89 113.56 112.69 113.49 2,915,188 +0.14(+0.13%)
Aug 09, 2012 113.06 113.54 112.96 113.34 1,780,626 +0.07(+0.06%)
Aug 08, 2012 112.69 113.36 112.68 113.27 3,169,593 +0.16(+0.14%)
Aug 07, 2012 113.00 113.57 112.96 113.11 2,572,365 +0.57(+0.51%)
Aug 06, 2012 112.61 112.96 112.48 112.54 3,397,645 +0.27(+0.24%)
Aug 03, 2012 111.70 112.53 111.63 112.28 19,915,906 +2.14(+1.95%)
Aug 02, 2012 110.09 110.86 109.29 110.13 3,454,984 -0.77(-0.69%)
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.