Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 100.84 100.92 99.41 99.43 6,757,678 -2.57(-2.52%)
Oct 28, 2011 101.50 102.17 101.04 102.00 4,705,626 -0.01(-0.01%)
Oct 27, 2011 101.22 102.63 100.41 102.00 6,950,727 +3.41(+3.46%)
Oct 26, 2011 98.63 98.95 96.92 98.60 5,753,292 +0.99(+1.01%)
Oct 25, 2011 99.04 99.07 97.37 97.61 6,528,577 -1.94(-1.95%)
Oct 24, 2011 98.44 99.76 98.38 99.55 5,272,880 +1.28(+1.30%)
Oct 21, 2011 97.63 98.42 97.33 98.27 5,769,825 +1.77(+1.83%)
Oct 20, 2011 96.31 96.81 95.03 96.50 2,959,652 +0.46(+0.48%)
Oct 19, 2011 97.06 97.59 95.73 96.04 6,546,114 -1.23(-1.26%)
Oct 18, 2011 95.25 97.95 94.55 97.26 10,261,123 +1.90(+1.99%)
Oct 17, 2011 96.73 96.80 95.12 95.37 4,035,481 -1.80(-1.85%)
Oct 14, 2011 96.65 97.22 96.15 97.17 4,717,091 +1.64(+1.71%)
Oct 13, 2011 95.22 95.85 94.46 95.53 2,341,152 -0.16(-0.17%)
Oct 12, 2011 95.62 96.84 95.44 95.69 5,048,541 +0.78(+0.82%)
Oct 11, 2011 94.25 95.17 94.19 94.91 1,831,502 +0.08(+0.08%)
Oct 10, 2011 91.74 94.84 93.30 94.83 2,173,323 +3.09(+3.37%)
Oct 07, 2011 92.90 92.98 91.27 91.74 3,966,948 -0.66(-0.71%)
Oct 06, 2011 91.54 92.50 91.34 92.39 4,818,068 +1.66(+1.83%)
Oct 05, 2011 89.28 90.96 88.50 90.73 4,972,743 +1.77(+1.99%)
Oct 04, 2011 85.91 89.29 85.20 88.96 7,484,356 +1.82(+2.09%)
Oct 03, 2011 89.40 90.35 87.10 87.15 6,121,504 -2.71(-3.02%)
Sep 30, 2011 90.77 91.54 89.67 89.86 5,637,541 -2.20(-2.39%)
Sep 29, 2011 92.84 93.27 90.35 92.05 4,785,792 +0.80(+0.87%)
Sep 28, 2011 93.41 93.94 91.18 91.26 2,618,527 -1.94(-2.08%)
Sep 27, 2011 93.98 94.79 92.66 93.19 5,195,378 +1.04(+1.13%)
Sep 26, 2011 90.89 92.29 89.59 92.15 5,333,100 +2.22(+2.47%)
Sep 23, 2011 88.94 90.50 88.84 89.93 7,485,538 +0.42(+0.47%)
Sep 22, 2011 89.79 90.56 88.27 89.50 10,568,627 -2.82(-3.06%)
Sep 21, 2011 95.33 95.61 92.33 92.33 8,417,074 -2.96(-3.10%)
Sep 20, 2011 95.80 96.71 95.15 95.28 3,086,564 -0.11(-0.12%)
Sep 19, 2011 94.75 95.88 94.14 95.39 5,218,422 -0.94(-0.97%)
Sep 16, 2011 96.15 96.68 95.40 96.33 5,658,463 +0.57(+0.59%)
Sep 15, 2011 95.14 95.80 94.32 95.76 3,900,569 +1.70(+1.80%)
Sep 14, 2011 93.34 95.26 92.06 94.06 4,414,380 +1.30(+1.41%)
Sep 13, 2011 92.30 93.21 91.65 92.76 5,139,572 +0.75(+0.81%)
Sep 12, 2011 90.26 92.08 89.96 92.01 5,635,909 +0.63(+0.69%)
Sep 09, 2011 92.83 93.13 90.93 91.38 6,540,688 -2.51(-2.67%)
Sep 08, 2011 94.31 95.39 93.68 93.89 5,309,580 -0.97(-1.02%)
Sep 07, 2011 93.68 94.92 93.37 94.86 3,135,761 +2.59(+2.80%)
Sep 06, 2011 90.22 92.40 90.22 92.27 6,071,989 -0.65(-0.70%)
Sep 02, 2011 93.43 93.91 92.62 92.92 3,570,600 -2.49(-2.61%)
Sep 01, 2011 96.44 97.28 95.27 95.41 3,742,648 -0.98(-1.02%)
Aug 31, 2011 96.59 97.43 95.70 96.40 5,779,785 +0.47(+0.49%)
Aug 30, 2011 95.33 96.57 94.61 95.93 4,454,336 +0.20(+0.21%)
Aug 29, 2011 94.27 95.78 94.24 95.73 4,147,565 +2.65(+2.85%)
Aug 26, 2011 91.25 93.47 89.82 93.08 7,377,092 +1.38(+1.51%)
Aug 25, 2011 93.65 94.16 91.39 91.70 6,088,011 -1.45(-1.56%)
Aug 24, 2011 91.63 93.26 91.44 93.15 5,485,463 +1.32(+1.44%)
Aug 23, 2011 89.25 91.91 88.80 91.83 8,369,120 +2.92(+3.28%)
Aug 22, 2011 90.87 90.89 88.69 88.91 6,359,604 +0.00(+0.00%)
Aug 19, 2011 89.09 91.39 88.74 88.91 9,667,865 -1.36(-1.51%)
Aug 18, 2011 91.92 92.00 89.45 90.27 8,425,360 -4.15(-4.40%)
Aug 17, 2011 94.83 95.59 93.65 94.42 3,980,467 +0.09(+0.10%)
Aug 16, 2011 94.27 95.19 93.33 94.33 7,123,922 -0.80(-0.84%)
Aug 15, 2011 94.02 95.23 93.87 95.13 5,114,433 +1.93(+2.07%)
Aug 12, 2011 93.39 94.02 92.53 93.21 7,374,935 +0.63(+0.68%)
Aug 11, 2011 89.31 93.78 89.02 92.58 14,960,896 +4.07(+4.60%)
Aug 10, 2011 90.90 91.70 88.32 88.51 18,643,730 -4.58(-4.92%)
Aug 09, 2011 94.09 93.09 86.98 93.09 16,028,778 +4.56(+5.15%)
Aug 08, 2011 92.20 93.33 88.40 88.53 21,829,630 -6.13(-6.48%)
Aug 05, 2011 96.05 96.29 92.19 94.66 20,300,504 -0.19(-0.20%)
Aug 04, 2011 98.14 98.28 94.71 94.85 12,250,612 -4.70(-4.72%)
Aug 03, 2011 99.12 99.61 97.43 99.55 8,733,505 +0.52(+0.52%)
Aug 02, 2011 100.85 101.36 98.99 99.03 7,807,101 -2.52(-2.48%)
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.