Skip to main content

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

526.14 +0.42 (+0.08%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 87.62 88.06 87.39 87.65 6,395,606 -0.32(-0.37%)
Mar 30, 2010 88.04 88.28 87.61 87.97 4,783,890 +0.04(+0.05%)
Mar 29, 2010 87.81 88.08 87.66 87.92 3,581,129 +0.49(+0.56%)
Mar 26, 2010 87.59 88.00 87.03 87.44 5,214,264 +0.04(+0.04%)
Mar 25, 2010 88.19 88.51 87.32 87.40 4,431,394 +0.18(+0.21%)
Mar 24, 2010 87.33 87.59 87.04 87.22 10,387,675 -0.43(-0.49%)
Mar 23, 2010 87.17 87.72 86.87 87.65 3,523,509 +0.63(+0.72%)
Mar 22, 2010 86.09 87.19 86.04 87.02 4,696,450 +0.47(+0.54%)
Mar 19, 2010 87.30 87.31 86.24 86.55 5,215,554 -0.45(-0.52%)
Mar 18, 2010 87.04 87.18 86.67 87.01 9,108,126 -0.04(-0.04%)
Mar 17, 2010 86.78 87.33 86.76 87.04 3,459,537 +0.49(+0.56%)
Mar 16, 2010 86.08 86.61 85.87 86.55 5,216,424 +0.70(+0.81%)
Mar 15, 2010 85.36 85.92 85.33 85.86 3,440,157 +0.05(+0.06%)
Mar 12, 2010 86.18 86.22 85.61 85.81 3,487,219 -0.01(-0.01%)
Mar 11, 2010 85.29 85.84 85.01 85.81 2,492,252 +0.39(+0.45%)
Mar 10, 2010 85.12 85.69 85.06 85.43 5,149,523 +0.38(+0.44%)
Mar 09, 2010 84.69 85.47 84.64 85.05 3,827,613 +0.10(+0.11%)
Mar 08, 2010 84.95 85.13 84.81 84.95 3,132,661 +0.03(+0.03%)
Mar 05, 2010 84.31 85.00 84.08 84.92 3,971,775 +1.21(+1.44%)
Mar 04, 2010 83.58 83.86 83.27 83.72 3,314,683 +0.23(+0.28%)
Mar 03, 2010 83.64 83.97 83.28 83.49 4,709,968 +0.13(+0.15%)
Mar 02, 2010 83.54 83.80 83.25 83.36 6,652,232 +0.21(+0.26%)
Mar 01, 2010 82.69 83.26 82.66 83.15 3,004,340 +0.87(+1.05%)
Feb 26, 2010 82.32 82.59 81.85 82.28 4,730,817 +0.00(+0.00%)
Feb 25, 2010 81.18 82.31 80.98 82.28 7,307,250 -0.10(-0.12%)
Feb 24, 2010 81.88 82.51 81.66 82.38 5,090,054 +0.78(+0.96%)
Feb 23, 2010 82.40 82.67 81.41 81.60 5,582,506 -1.04(-1.26%)
Feb 22, 2010 82.90 83.00 82.39 82.64 4,107,648 +0.01(+0.01%)
Feb 19, 2010 82.21 82.94 82.04 82.63 6,847,375 +0.17(+0.21%)
Feb 18, 2010 81.82 82.61 81.80 82.46 5,610,411 +0.52(+0.63%)
Feb 17, 2010 81.95 82.06 81.58 81.94 5,032,763 +0.36(+0.44%)
Feb 16, 2010 80.95 81.66 80.61 81.58 4,047,184 +1.27(+1.58%)
Feb 12, 2010 79.50 80.31 80.31 80.31 7,966,795 -0.03(-0.04%)
Feb 11, 2010 79.45 80.46 78.98 80.34 4,203,202 +0.81(+1.02%)
Feb 10, 2010 79.55 79.98 78.88 79.52 3,829,421 -0.19(-0.23%)
Feb 09, 2010 79.64 80.38 78.99 79.71 6,717,536 +1.02(+1.30%)
Feb 08, 2010 79.33 79.76 78.63 78.69 4,406,561 -0.61(-0.78%)
Feb 05, 2010 79.21 79.44 77.72 79.30 9,962,146 +0.17(+0.22%)
Feb 04, 2010 81.00 81.03 79.11 79.13 7,557,679 -2.56(-3.14%)
Feb 03, 2010 81.68 82.08 81.41 81.69 6,814,553 -0.35(-0.42%)
Feb 02, 2010 81.22 82.20 80.93 82.04 4,303,222 +1.29(+1.60%)
Feb 01, 2010 80.43 81.06 80.33 80.75 4,598,108 +0.99(+1.24%)
Jan 29, 2010 81.04 81.59 79.69 79.77 7,664,447 -0.90(-1.12%)
Jan 28, 2010 81.91 81.93 80.21 80.67 7,335,032 -0.98(-1.20%)
Jan 27, 2010 81.15 81.81 80.52 81.65 7,315,305 +0.41(+0.51%)
Jan 26, 2010 81.27 82.10 81.05 81.24 6,061,636 -0.39(-0.47%)
Jan 25, 2010 81.92 82.06 81.34 81.62 4,608,507 +0.41(+0.50%)
Jan 22, 2010 82.67 82.97 81.10 81.21 10,103,261 -1.79(-2.16%)
Jan 21, 2010 84.68 84.92 82.91 83.01 12,168,332 -1.66(-1.96%)
Jan 20, 2010 84.93 84.95 83.98 84.67 9,590,536 -0.84(-0.99%)
Jan 19, 2010 84.47 85.57 84.43 85.51 4,629,530 +1.04(+1.24%)
Jan 15, 2010 85.20 84.47 84.47 84.47 7,055,637 -0.96(-1.13%)
Jan 14, 2010 85.15 85.56 84.74 85.43 3,519,865 +0.25(+0.30%)
Jan 13, 2010 84.71 85.43 84.26 85.18 6,772,167 +0.67(+0.79%)
Jan 12, 2010 84.70 84.89 84.15 84.51 4,661,542 -0.79(-0.92%)
Jan 11, 2010 85.50 85.57 84.90 85.30 4,184,528 +0.12(+0.14%)
Jan 08, 2010 84.64 85.18 84.47 85.18 3,897,202 +0.29(+0.34%)
Jan 07, 2010 84.37 84.96 84.13 84.89 4,018,642 +0.37(+0.44%)
Jan 06, 2010 84.38 84.72 84.31 84.52 5,280,949 +0.07(+0.08%)
Jan 05, 2010 84.18 84.49 83.91 84.45 3,757,590 +0.24(+0.29%)
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.