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 (%)
Mar 31, 2011 103.27 103.53 103.13 103.22 2,773,378 -0.15(-0.14%)
Mar 30, 2011 103.36 103.36 103.36 103.36 4,909,364 +0.67(+0.66%)
Mar 29, 2011 101.92 102.69 101.56 102.69 2,668,178 +0.69(+0.68%)
Mar 28, 2011 102.48 102.71 101.96 102.00 2,238,648 -0.23(-0.22%)
Mar 25, 2011 102.17 102.67 101.97 102.22 2,866,209 +0.67(+0.66%)
Mar 24, 2011 101.18 101.69 100.61 101.55 3,695,103 +0.98(+0.97%)
Mar 23, 2011 100.02 100.85 99.57 100.57 2,247,795 +0.28(+0.28%)
Mar 22, 2011 100.63 100.75 100.22 100.29 2,889,242 -0.35(-0.35%)
Mar 21, 2011 100.65 100.80 100.42 100.65 4,077,441 +1.53(+1.54%)
Mar 18, 2011 99.95 99.99 98.93 99.11 3,400,728 +0.39(+0.40%)
Mar 17, 2011 98.90 99.15 98.18 98.72 6,722,625 +0.18(+0.18%)
Mar 16, 2011 99.01 99.30 96.78 98.55 6,629,911 -0.81(-0.81%)
Mar 15, 2011 98.90 99.91 98.80 99.35 5,276,551 -1.12(-1.11%)
Mar 14, 2011 100.41 100.78 99.71 100.47 4,575,802 -0.68(-0.67%)
Mar 11, 2011 100.05 101.43 99.96 101.15 5,696,335 +0.76(+0.75%)
Mar 10, 2011 101.21 101.22 100.28 100.39 3,936,491 -1.87(-1.83%)
Mar 09, 2011 102.21 102.57 101.67 102.26 2,157,731 -0.13(-0.13%)
Mar 08, 2011 101.70 102.74 101.25 102.39 2,914,643 +0.83(+0.82%)
Mar 07, 2011 102.65 102.86 101.01 101.56 3,176,017 -0.77(-0.75%)
Mar 04, 2011 103.06 103.10 101.67 102.33 2,605,388 -0.32(-0.31%)
Mar 03, 2011 102.29 103.22 102.28 102.66 2,660,995 +1.33(+1.31%)
Mar 02, 2011 101.02 101.82 100.90 101.32 2,951,855 +0.16(+0.16%)
Mar 01, 2011 103.25 103.29 101.15 101.16 5,084,031 -1.68(-1.63%)
Feb 28, 2011 102.62 102.98 102.28 102.84 4,854,717 +0.65(+0.63%)
Feb 25, 2011 101.58 102.29 101.51 102.19 2,690,864 +1.03(+1.02%)
Feb 24, 2011 101.09 101.53 100.20 101.16 4,949,707 -0.06(-0.06%)
Feb 23, 2011 101.78 102.02 100.59 101.22 5,595,082 -0.64(-0.63%)
Feb 22, 2011 102.83 103.40 101.57 101.86 4,975,206 -2.07(-1.99%)
Feb 18, 2011 103.80 104.04 103.56 103.93 2,843,489 +0.22(+0.21%)
Feb 17, 2011 103.10 103.83 103.01 103.72 4,315,136 +0.35(+0.33%)
Feb 16, 2011 103.12 103.53 102.89 103.37 5,010,365 +0.62(+0.61%)
Feb 15, 2011 102.76 103.01 102.49 102.75 2,933,128 -0.31(-0.31%)
Feb 14, 2011 102.79 103.15 102.66 103.06 1,920,063 +0.24(+0.23%)
Feb 11, 2011 102.22 102.96 101.80 102.83 3,081,780 +0.60(+0.59%)
Feb 10, 2011 101.66 102.32 101.44 102.22 2,738,888 +0.05(+0.05%)
Feb 09, 2011 102.09 102.45 101.68 102.18 3,616,431 -0.26(-0.26%)
Feb 08, 2011 102.03 102.47 101.78 102.44 3,401,977 +0.49(+0.48%)
Feb 07, 2011 101.56 102.28 101.55 101.95 2,448,982 +0.64(+0.63%)
Feb 04, 2011 101.08 101.35 100.61 101.31 2,836,381 +0.29(+0.29%)
Feb 03, 2011 100.62 101.18 100.10 101.02 3,267,490 +0.21(+0.21%)
Feb 02, 2011 100.75 101.07 100.68 100.81 3,504,242 -0.20(-0.20%)
Feb 01, 2011 100.01 101.18 99.97 101.01 4,145,646 +1.61(+1.62%)
Jan 31, 2011 98.95 99.49 98.70 99.40 5,094,624 +0.78(+0.79%)
Jan 28, 2011 100.55 100.69 98.51 98.62 6,563,816 -1.83(-1.82%)
Jan 27, 2011 100.22 100.58 100.03 100.45 4,348,679 +0.24(+0.24%)
Jan 26, 2011 100.02 100.48 99.83 100.22 3,795,209 +0.48(+0.48%)
Jan 25, 2011 99.48 99.90 98.98 99.74 8,556,278 -0.02(-0.02%)
Jan 24, 2011 99.10 99.85 99.10 99.75 4,173,110 +0.58(+0.59%)
Jan 21, 2011 99.56 99.78 99.07 99.17 2,843,828 +0.22(+0.22%)
Jan 20, 2011 98.86 99.18 98.23 98.95 4,425,079 -0.12(-0.12%)
Jan 19, 2011 99.97 100.04 98.81 99.08 6,261,704 -1.01(-1.01%)
Jan 18, 2011 99.78 100.14 99.69 100.08 8,088,405 +0.25(+0.25%)
Jan 14, 2011 99.01 99.92 98.97 99.83 2,848,945 +0.62(+0.62%)
Jan 13, 2011 99.34 99.42 98.93 99.21 4,454,714 -0.14(-0.14%)
Jan 12, 2011 99.05 99.44 98.87 99.35 4,478,911 +0.90(+0.91%)
Jan 11, 2011 98.47 98.69 98.08 98.45 4,225,325 +0.33(+0.34%)
Jan 10, 2011 97.80 98.24 97.51 98.12 2,986,329 -0.10(-0.10%)
Jan 07, 2011 98.55 98.70 97.47 98.22 3,089,787 -0.18(-0.18%)
Jan 06, 2011 98.65 98.75 98.13 98.40 4,994,212 -0.18(-0.19%)
Jan 05, 2011 97.79 98.67 97.71 98.58 4,379,592 +0.50(+0.51%)
Jan 04, 2011 98.37 98.41 97.50 98.08 7,868,775 -0.06(-0.06%)
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.