Skip to main content

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

548.82 +0.51 (+0.09%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 100.02 100.20 99.63 99.63 2,753,452 -0.46(-0.46%)
Dec 29, 2011 99.41 101.28 99.36 100.09 1,859,138 +0.94(+0.95%)
Dec 28, 2011 100.39 100.43 99.00 99.15 2,688,054 -1.21(-1.21%)
Dec 27, 2011 100.15 100.65 100.05 100.36 2,892,235 +0.06(+0.06%)
Dec 23, 2011 99.77 100.34 99.55 100.29 2,581,134 +1.78(+1.81%)
Dec 21, 2011 98.30 98.70 97.41 98.51 5,969,233 +0.16(+0.16%)
Dec 20, 2011 96.96 98.50 96.96 98.36 7,299,495 +2.86(+3.00%)
Dec 19, 2011 96.87 97.08 95.27 95.49 5,210,641 -1.02(-1.06%)
Dec 16, 2011 97.03 97.57 96.28 96.52 8,525,729 +0.15(+0.15%)
Dec 15, 2011 97.07 97.16 96.22 96.37 6,560,801 +0.36(+0.38%)
Dec 14, 2011 96.70 97.03 95.81 96.01 4,935,317 -1.07(-1.10%)
Dec 13, 2011 98.51 99.04 96.59 97.07 5,768,112 -0.90(-0.92%)
Dec 12, 2011 98.55 98.58 97.16 97.98 3,683,549 -1.43(-1.44%)
Dec 09, 2011 98.21 99.67 98.13 99.41 3,318,641 +1.61(+1.65%)
Dec 08, 2011 99.28 99.52 97.54 97.80 4,787,256 -2.11(-2.12%)
Dec 07, 2011 99.26 100.37 98.58 99.91 5,774,515 +0.31(+0.32%)
Dec 06, 2011 99.54 100.26 99.20 99.60 3,885,743 +0.06(+0.06%)
Dec 05, 2011 100.06 100.31 98.96 99.54 7,244,303 +1.01(+1.03%)
Dec 02, 2011 99.48 99.78 98.41 98.53 6,037,532 -0.02(-0.02%)
Dec 01, 2011 98.48 99.09 98.14 98.54 4,080,776 -0.03(-0.03%)
Nov 30, 2011 97.39 98.76 97.19 98.58 6,556,102 +3.88(+4.09%)
Nov 29, 2011 94.67 95.31 94.35 94.70 4,604,945 +0.34(+0.36%)
Nov 28, 2011 94.24 94.77 93.72 94.36 5,058,339 +2.67(+2.92%)
Nov 25, 2011 91.77 92.81 91.69 91.69 2,013,784 -0.23(-0.25%)
Nov 23, 2011 93.12 93.21 91.92 91.92 5,252,665 -2.08(-2.21%)
Nov 22, 2011 94.18 94.71 93.48 93.99 4,386,704 -0.38(-0.40%)
Nov 21, 2011 94.78 94.90 93.61 94.37 5,592,173 -1.80(-1.87%)
Nov 18, 2011 96.59 96.78 95.80 96.17 3,189,376 -0.13(-0.13%)
Nov 17, 2011 97.69 97.92 95.64 96.30 6,814,940 -1.56(-1.59%)
Nov 16, 2011 98.47 99.64 97.72 97.85 6,980,269 -1.65(-1.66%)
Nov 15, 2011 98.76 99.97 98.38 99.50 3,723,420 +0.55(+0.56%)
Nov 14, 2011 99.55 99.66 98.54 98.95 3,547,363 -0.96(-0.96%)
Nov 11, 2011 99.25 100.17 99.23 99.91 2,392,837 +1.83(+1.87%)
Nov 10, 2011 98.42 98.54 97.04 98.08 5,545,321 +0.94(+0.97%)
Nov 09, 2011 98.53 98.96 96.93 97.14 5,294,530 -3.72(-3.69%)
Nov 08, 2011 100.10 100.97 99.17 100.86 6,901,669 +1.30(+1.30%)
Nov 07, 2011 98.91 99.68 97.98 99.56 2,728,968 +0.61(+0.61%)
Nov 04, 2011 98.81 99.13 97.82 98.95 3,195,430 -0.61(-0.62%)
Nov 03, 2011 98.84 99.77 97.49 99.57 3,981,464 +1.78(+1.82%)
Nov 02, 2011 97.67 98.12 96.85 97.78 5,345,729 +1.52(+1.58%)
Nov 01, 2011 96.23 97.41 95.86 96.26 23,998,898 -2.63(-2.65%)
Oct 31, 2011 100.29 100.38 98.87 98.89 6,794,444 -2.55(-2.52%)
Oct 28, 2011 100.95 101.62 100.49 101.44 4,731,227 -0.01(-0.01%)
Oct 27, 2011 100.67 102.07 99.86 101.45 6,988,544 +3.39(+3.46%)
Oct 26, 2011 98.10 98.41 96.40 98.06 5,784,594 +0.98(+1.01%)
Oct 25, 2011 98.50 98.54 96.85 97.08 6,564,096 -1.93(-1.95%)
Oct 24, 2011 97.91 99.22 97.84 99.01 5,301,568 +1.27(+1.30%)
Oct 21, 2011 97.10 97.88 96.81 97.73 5,801,217 +1.76(+1.83%)
Oct 20, 2011 95.79 96.29 94.52 95.97 2,975,754 +0.46(+0.48%)
Oct 19, 2011 96.54 97.07 95.21 95.52 6,581,729 -1.22(-1.26%)
Oct 18, 2011 94.74 97.42 94.04 96.74 10,316,950 +1.89(+1.99%)
Oct 17, 2011 96.21 96.27 94.60 94.85 4,057,437 -1.79(-1.85%)
Oct 14, 2011 96.13 96.69 95.63 96.64 4,742,755 +1.63(+1.71%)
Oct 13, 2011 94.70 95.33 93.95 95.01 2,353,889 -0.16(-0.17%)
Oct 12, 2011 95.10 96.32 94.92 95.17 5,076,008 +0.78(+0.82%)
Oct 11, 2011 93.74 94.65 93.68 94.39 1,841,467 +0.08(+0.08%)
Oct 10, 2011 91.24 94.33 92.80 94.32 2,185,147 +3.07(+3.37%)
Oct 07, 2011 92.40 92.48 90.78 91.24 3,988,531 -0.65(-0.71%)
Oct 06, 2011 91.05 92.00 90.85 91.89 4,844,282 +1.65(+1.83%)
Oct 05, 2011 88.80 90.47 88.02 90.24 4,999,798 +1.76(+1.99%)
Oct 04, 2011 85.45 88.80 84.74 88.48 7,525,075 +1.81(+2.09%)
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.