Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

501.88 -1.16 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 89.06 90.01 86.77 86.81 6,144,855 -2.70(-3.02%)
Sep 30, 2011 90.43 91.19 89.33 89.52 5,659,046 -2.19(-2.39%)
Sep 29, 2011 92.48 92.92 90.01 91.70 4,804,049 +0.80(+0.87%)
Sep 28, 2011 93.05 93.59 90.84 90.91 2,628,515 -1.93(-2.08%)
Sep 27, 2011 93.63 94.43 92.31 92.84 5,215,197 +1.04(+1.13%)
Sep 26, 2011 90.55 91.94 89.25 91.80 5,353,444 +2.21(+2.47%)
Sep 23, 2011 88.60 90.16 88.50 89.59 7,514,088 +0.42(+0.47%)
Sep 22, 2011 89.45 90.21 87.93 89.16 10,608,936 -2.81(-3.06%)
Sep 21, 2011 94.97 95.25 91.97 91.97 8,449,177 -2.94(-3.10%)
Sep 20, 2011 95.44 96.34 94.79 94.92 3,098,336 -0.11(-0.12%)
Sep 19, 2011 94.39 95.51 93.78 95.03 5,238,325 -0.93(-0.97%)
Sep 16, 2011 95.79 96.31 95.04 95.96 5,680,045 +0.56(+0.59%)
Sep 15, 2011 94.78 95.44 93.96 95.40 3,915,446 +1.69(+1.80%)
Sep 14, 2011 92.98 94.90 91.71 93.70 4,431,216 +1.30(+1.41%)
Sep 13, 2011 91.95 92.85 91.30 92.41 5,159,175 +0.74(+0.81%)
Sep 12, 2011 89.92 91.73 89.62 91.66 5,657,404 +0.63(+0.69%)
Sep 09, 2011 92.48 92.78 90.58 91.03 6,565,635 -2.50(-2.67%)
Sep 08, 2011 93.96 95.03 93.32 93.53 5,329,831 -0.96(-1.02%)
Sep 07, 2011 93.32 94.56 93.02 94.50 3,147,721 +2.58(+2.80%)
Sep 06, 2011 89.88 92.05 89.88 91.92 6,095,147 -0.65(-0.70%)
Sep 02, 2011 93.07 93.56 92.27 92.57 3,584,219 -2.48(-2.61%)
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.