Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 81.05 81.60 79.70 79.78 7,663,556 -0.90(-1.12%)
Jan 28, 2010 81.92 81.94 80.21 80.68 7,334,179 -0.98(-1.20%)
Jan 27, 2010 81.16 81.82 80.53 81.66 7,314,454 +0.41(+0.51%)
Jan 26, 2010 81.28 82.11 81.06 81.24 6,060,931 -0.39(-0.47%)
Jan 25, 2010 81.93 82.07 81.35 81.63 4,607,971 +0.41(+0.50%)
Jan 22, 2010 82.68 82.98 81.11 81.22 10,102,086 -1.79(-2.16%)
Jan 21, 2010 84.69 84.93 82.92 83.02 12,166,916 -1.66(-1.96%)
Jan 20, 2010 84.94 84.96 83.99 84.68 9,589,421 -0.84(-0.99%)
Jan 19, 2010 84.48 85.58 84.44 85.52 4,628,991 +1.04(+1.24%)
Jan 15, 2010 85.21 84.48 84.48 84.48 7,054,816 -0.96(-1.13%)
Jan 14, 2010 85.16 85.57 84.75 85.44 3,519,455 +0.25(+0.30%)
Jan 13, 2010 84.72 85.44 84.27 85.19 6,771,379 +0.67(+0.79%)
Jan 12, 2010 84.71 84.90 84.16 84.52 4,661,000 -0.79(-0.92%)
Jan 11, 2010 85.51 85.58 84.91 85.31 4,184,041 +0.12(+0.14%)
Jan 08, 2010 84.65 85.19 84.48 85.19 3,896,749 +0.29(+0.34%)
Jan 07, 2010 84.38 84.97 84.14 84.90 4,018,175 +0.37(+0.44%)
Jan 06, 2010 84.39 84.73 84.32 84.53 5,280,335 +0.07(+0.08%)
Jan 05, 2010 84.19 84.50 83.92 84.46 3,757,153 +0.24(+0.29%)
Jan 04, 2010 83.56 84.28 83.52 84.22 4,823,320 +1.36(+1.65%)
Dec 31, 2009 83.81 82.85 82.85 82.85 4,049,734 -0.80(-0.96%)
Dec 30, 2009 83.45 83.73 83.39 83.65 3,375,514 -0.07(-0.08%)
Dec 29, 2009 84.05 84.05 83.67 83.72 2,384,405 -0.11(-0.13%)
Dec 28, 2009 83.94 83.99 83.50 83.83 2,910,782 +0.15(+0.18%)
Dec 24, 2009 83.44 83.72 83.40 83.68 952,356 +0.85(+1.03%)
Dec 23, 2009 82.90 82.93 82.49 82.83 7,857,695 +0.21(+0.25%)
Dec 22, 2009 82.53 82.88 82.43 82.63 3,005,757 +0.16(+0.19%)
Dec 21, 2009 81.93 82.63 81.92 82.47 3,647,569 +0.92(+1.13%)
Dec 18, 2009 81.52 81.60 80.84 81.55 5,890,238 +0.51(+0.63%)
Dec 17, 2009 81.47 81.61 81.00 81.03 9,882,667 -1.00(-1.22%)
Dec 16, 2009 82.28 82.51 81.89 82.04 3,879,429 +0.12(+0.14%)
Dec 15, 2009 82.04 82.36 81.69 81.92 3,458,986 -0.40(-0.48%)
Dec 14, 2009 82.30 82.41 82.16 82.32 4,364,128 +0.56(+0.68%)
Dec 11, 2009 81.76 81.95 81.40 81.76 5,807,077 +0.34(+0.42%)
Dec 10, 2009 81.46 81.77 81.29 81.42 5,851,054 +0.48(+0.59%)
Dec 09, 2009 80.63 81.07 80.22 80.94 7,353,118 +0.24(+0.30%)
Dec 08, 2009 81.00 81.12 80.28 80.70 3,839,833 -0.86(-1.05%)
Dec 07, 2009 81.63 82.63 81.31 81.56 3,175,640 -0.12(-0.15%)
Dec 04, 2009 82.32 82.68 80.97 81.68 7,510,170 +0.44(+0.54%)
Dec 03, 2009 82.08 82.55 81.16 81.24 4,440,416 -0.69(-0.84%)
Dec 02, 2009 81.90 82.43 81.62 81.93 3,881,704 +0.09(+0.11%)
Dec 01, 2009 81.61 82.16 81.49 81.84 5,009,565 +0.94(+1.16%)
Nov 30, 2009 80.57 81.05 80.22 80.90 6,006,177 +0.24(+0.30%)
Nov 27, 2009 79.74 81.17 79.67 80.66 4,175,681 -1.28(-1.56%)
Nov 25, 2009 81.80 82.05 81.56 81.94 3,934,873 +0.31(+0.38%)
Nov 24, 2009 81.70 81.78 81.02 81.63 5,450,513 +0.04(+0.04%)
Nov 23, 2009 81.48 82.24 81.39 81.59 4,281,335 +0.99(+1.23%)
Nov 20, 2009 80.40 80.76 80.21 80.60 4,812,165 -0.18(-0.22%)
Nov 19, 2009 81.33 81.34 80.32 80.78 5,637,910 -1.09(-1.33%)
Nov 18, 2009 81.89 82.00 81.37 81.87 4,805,159 -0.02(-0.03%)
Nov 17, 2009 81.63 81.96 81.32 81.89 4,111,404 +0.07(+0.09%)
Nov 16, 2009 81.23 82.19 81.18 81.82 5,817,592 +1.12(+1.39%)
Nov 13, 2009 80.41 81.00 80.04 80.70 5,708,105 +0.48(+0.59%)
Nov 12, 2009 80.94 81.37 80.02 80.22 6,576,979 -0.81(-1.00%)
Nov 11, 2009 81.18 81.54 80.66 81.03 7,083,443 +0.43(+0.54%)
Nov 10, 2009 80.43 80.89 80.19 80.60 4,453,860 -0.02(-0.03%)
Nov 09, 2009 79.47 80.65 79.38 80.62 3,686,725 +1.77(+2.24%)
Nov 06, 2009 78.18 79.02 78.04 78.86 4,785,942 +0.79(+1.01%)
Nov 05, 2009 77.75 78.63 77.59 78.06 4,175,399 +0.98(+1.27%)
Nov 04, 2009 77.63 78.23 77.00 77.09 8,076,176 +0.10(+0.12%)
Nov 03, 2009 76.33 77.10 76.20 76.99 7,296,346 +0.25(+0.32%)
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.