Skip to main content

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

572.14 -2.05 (-0.36%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 114.04 116.30 113.91 116.27 8,368,539 +2.03(+1.78%)
Dec 28, 2012 114.83 115.44 114.21 114.24 5,833,849 -1.31(-1.13%)
Dec 27, 2012 115.77 115.98 114.22 115.55 5,365,064 -0.11(-0.10%)
Dec 26, 2012 116.44 116.49 115.40 115.66 3,969,011 -0.54(-0.47%)
Dec 24, 2012 116.34 116.37 116.08 116.20 2,260,556 -0.37(-0.31%)
Dec 21, 2012 116.05 116.80 115.87 116.57 7,037,036 -1.07(-0.91%)
Dec 20, 2012 117.02 117.64 116.72 117.64 6,351,269 +0.65(+0.56%)
Dec 19, 2012 117.98 118.00 116.93 116.99 6,104,489 -0.89(-0.75%)
Dec 18, 2012 116.72 117.95 116.55 117.88 6,778,829 +1.38(+1.19%)
Dec 17, 2012 115.50 116.58 115.45 116.50 7,021,324 +1.27(+1.11%)
Dec 14, 2012 115.37 115.57 115.00 115.22 3,969,989 -0.40(-0.35%)
Dec 13, 2012 116.26 116.58 115.33 115.62 5,035,897 -0.73(-0.62%)
Dec 12, 2012 116.73 117.16 116.18 116.35 7,182,966 +0.16(+0.14%)
Dec 11, 2012 115.97 116.80 115.91 116.19 8,352,651 +0.67(+0.58%)
Dec 10, 2012 115.29 115.75 115.21 115.52 12,253,009 +0.10(+0.09%)
Dec 07, 2012 115.55 115.63 114.83 115.42 7,465,570 +0.40(+0.35%)
Dec 06, 2012 114.60 115.12 114.41 115.01 7,818,008 +0.35(+0.31%)
Dec 05, 2012 114.59 115.20 113.77 114.66 5,426,972 +0.21(+0.18%)
Dec 04, 2012 114.64 114.97 114.17 114.45 4,288,961 -0.73(-0.64%)
Nov 30, 2012 115.21 115.42 114.81 115.18 3,251,577 +0.00(+0.00%)
Nov 29, 2012 115.09 115.50 114.58 115.18 4,266,067 +0.56(+0.49%)
Nov 28, 2012 113.26 114.71 112.66 114.62 3,616,638 +0.87(+0.77%)
Nov 27, 2012 114.21 114.58 113.65 113.74 2,441,767 -0.69(-0.60%)
Nov 26, 2012 113.99 114.43 113.62 114.43 3,550,775 -0.04(-0.04%)
Nov 23, 2012 113.58 114.58 113.49 114.47 2,216,496 +1.41(+1.25%)
Nov 21, 2012 112.88 113.10 112.69 113.06 5,334,600 +0.23(+0.21%)
Nov 20, 2012 112.58 112.98 111.91 112.82 2,567,952 +0.04(+0.04%)
Nov 19, 2012 111.76 112.78 111.69 112.78 4,628,146 +2.34(+2.12%)
Nov 16, 2012 110.09 110.72 109.16 110.44 5,365,352 +0.45(+0.41%)
Nov 15, 2012 110.19 110.61 109.53 109.99 3,599,936 -0.24(-0.22%)
Nov 14, 2012 112.03 112.16 109.90 110.23 4,218,867 -1.41(-1.26%)
Nov 13, 2012 111.44 112.84 111.32 111.64 3,440,805 -0.44(-0.40%)
Nov 12, 2012 112.31 112.49 111.81 112.08 2,656,570 +0.22(+0.19%)
Nov 09, 2012 111.53 113.01 111.47 111.86 5,095,310 +0.02(+0.01%)
Nov 08, 2012 113.22 113.78 111.81 111.85 7,918,539 -1.35(-1.19%)
Nov 07, 2012 114.82 114.82 112.70 113.19 5,793,455 -2.63(-2.27%)
Nov 06, 2012 115.25 116.30 115.20 115.83 3,267,270 +0.89(+0.77%)
Nov 05, 2012 114.55 115.20 114.20 114.94 2,252,632 +0.25(+0.22%)
Nov 02, 2012 116.45 116.45 114.61 114.69 4,826,609 -1.10(-0.95%)
Nov 01, 2012 114.79 115.89 114.70 115.79 13,403,698 +1.60(+1.40%)
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%)
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.