Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 114.03 116.29 113.90 116.25 8,369,513 +2.03(+1.78%)
Dec 28, 2012 114.82 115.43 114.20 114.22 5,834,528 -1.31(-1.13%)
Dec 27, 2012 115.75 115.96 114.21 115.53 5,365,689 -0.11(-0.10%)
Dec 26, 2012 116.42 116.47 115.39 115.65 3,969,473 -0.54(-0.47%)
Dec 24, 2012 116.33 116.36 116.07 116.19 2,260,819 -0.37(-0.31%)
Dec 21, 2012 116.03 116.79 115.86 116.56 7,037,855 -1.07(-0.91%)
Dec 20, 2012 117.00 117.63 116.70 117.63 6,352,008 +0.65(+0.55%)
Dec 19, 2012 117.97 117.98 116.92 116.98 6,105,199 -0.89(-0.75%)
Dec 18, 2012 116.71 117.94 116.54 117.86 6,779,618 +1.38(+1.18%)
Dec 17, 2012 115.48 116.56 115.44 116.48 7,022,141 +1.28(+1.11%)
Dec 14, 2012 115.35 115.56 114.98 115.21 3,970,451 -0.40(-0.35%)
Dec 13, 2012 116.25 116.57 115.31 115.61 5,036,484 -0.73(-0.62%)
Dec 12, 2012 116.72 117.14 116.17 116.34 7,183,802 +0.16(+0.14%)
Dec 11, 2012 115.96 116.79 115.89 116.18 8,353,623 +0.67(+0.58%)
Dec 10, 2012 115.27 115.74 115.20 115.51 12,254,435 +0.10(+0.09%)
Dec 07, 2012 115.54 115.62 114.82 115.40 7,466,439 +0.40(+0.35%)
Dec 06, 2012 114.59 115.10 114.40 115.00 7,818,918 +0.36(+0.31%)
Dec 05, 2012 114.58 115.19 113.75 114.64 5,427,603 +0.21(+0.18%)
Dec 04, 2012 114.63 114.96 114.16 114.43 4,289,460 -0.73(-0.64%)
Nov 30, 2012 115.20 115.41 114.80 115.17 3,251,955 +0.00(+0.00%)
Nov 29, 2012 115.08 115.49 114.57 115.17 4,266,564 +0.57(+0.49%)
Nov 28, 2012 113.25 114.70 112.64 114.60 3,617,059 +0.87(+0.77%)
Nov 27, 2012 114.20 114.57 113.63 113.73 2,442,052 -0.69(-0.60%)
Nov 26, 2012 113.98 114.42 113.61 114.42 3,551,188 -0.04(-0.03%)
Nov 23, 2012 113.57 114.56 113.47 114.46 2,216,754 +1.41(+1.25%)
Nov 21, 2012 112.87 113.08 112.67 113.05 5,335,221 +0.23(+0.21%)
Nov 20, 2012 112.57 112.96 111.90 112.81 2,568,251 +0.04(+0.04%)
Nov 19, 2012 111.75 112.77 111.68 112.77 4,628,685 +2.34(+2.12%)
Nov 16, 2012 110.08 110.70 109.15 110.43 5,365,977 +0.45(+0.41%)
Nov 15, 2012 110.17 110.59 109.52 109.98 3,600,355 -0.24(-0.22%)
Nov 14, 2012 112.01 112.15 109.89 110.22 4,219,358 -1.40(-1.26%)
Nov 13, 2012 111.43 112.83 111.31 111.62 3,441,206 -0.44(-0.40%)
Nov 12, 2012 112.30 112.48 111.79 112.07 2,656,880 +0.22(+0.19%)
Nov 09, 2012 111.52 113.00 111.45 111.85 5,095,903 +0.02(+0.01%)
Nov 08, 2012 113.21 113.76 111.79 111.83 7,919,461 -1.35(-1.19%)
Nov 07, 2012 114.80 114.80 112.69 113.18 5,794,129 -2.63(-2.27%)
Nov 06, 2012 115.24 116.28 115.18 115.81 3,267,650 +0.89(+0.77%)
Nov 05, 2012 114.54 115.18 114.19 114.92 2,252,894 +0.25(+0.22%)
Nov 02, 2012 116.43 116.43 114.59 114.67 4,827,171 -1.10(-0.95%)
Nov 01, 2012 114.78 115.88 114.68 115.77 13,405,259 +1.60(+1.40%)
Oct 31, 2012 114.96 115.09 113.99 114.17 5,100,447 -0.36(-0.32%)
Oct 26, 2012 114.54 114.54 114.54 114.54 2,634,684 -0.07(-0.06%)
Oct 25, 2012 115.09 115.28 113.92 114.61 5,410,653 +0.35(+0.30%)
Oct 24, 2012 114.99 115.14 114.09 114.26 2,564,994 -0.29(-0.25%)
Oct 23, 2012 114.98 115.10 114.13 114.55 3,394,645 -1.54(-1.33%)
Oct 19, 2012 117.95 117.95 115.92 116.10 3,347,335 -2.11(-1.78%)
Oct 18, 2012 118.19 118.73 117.78 118.20 5,573,261 -0.25(-0.21%)
Oct 17, 2012 118.03 118.57 117.83 118.45 2,488,397 +0.47(+0.40%)
Oct 16, 2012 117.31 118.02 117.22 117.98 3,677,840 +1.29(+1.11%)
Oct 15, 2012 116.06 116.86 115.70 116.69 2,065,112 +0.96(+0.83%)
Oct 12, 2012 116.24 116.64 115.55 115.73 2,628,077 -0.49(-0.42%)
Oct 11, 2012 116.92 117.08 116.17 116.22 3,400,993 +0.07(+0.06%)
Oct 10, 2012 116.84 116.93 115.95 116.15 4,414,220 -0.73(-0.63%)
Oct 09, 2012 117.92 118.02 116.81 116.89 3,798,858 -1.11(-0.94%)
Oct 08, 2012 117.97 118.21 117.76 118.00 1,233,508 -0.39(-0.33%)
Oct 05, 2012 119.03 119.24 118.07 118.39 2,638,662 -0.09(-0.08%)
Oct 04, 2012 118.01 118.56 117.86 118.48 3,439,421 +0.93(+0.79%)
Oct 03, 2012 117.43 117.84 116.79 117.55 3,012,038 +0.43(+0.37%)
Oct 02, 2012 117.42 117.61 116.56 117.12 3,548,746 +0.17(+0.14%)
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.