Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 81.10 81.17 79.79 80.63 4,340,112 -0.18(-0.23%)
Sep 29, 2009 81.22 81.60 80.67 80.81 4,244,833 -0.23(-0.28%)
Sep 28, 2009 79.98 81.24 79.94 81.04 4,097,115 +1.34(+1.68%)
Sep 25, 2009 79.89 80.28 79.38 79.70 5,368,953 -0.35(-0.44%)
Sep 24, 2009 81.12 81.31 79.74 80.05 6,204,580 -0.94(-1.16%)
Sep 23, 2009 81.86 82.37 80.84 80.99 4,869,531 -0.65(-0.80%)
Sep 22, 2009 81.67 81.87 81.30 81.64 2,730,804 +0.49(+0.61%)
Sep 21, 2009 80.78 81.37 80.59 81.15 9,783,123 -0.23(-0.29%)
Sep 18, 2009 81.70 81.72 81.12 81.39 4,723,159 +0.05(+0.07%)
Sep 17, 2009 81.33 82.01 80.90 81.33 4,478,216 +0.85(+1.06%)
Sep 16, 2009 80.53 81.46 80.25 80.48 3,303,549 +0.28(+0.35%)
Sep 15, 2009 80.02 80.53 79.51 80.21 4,467,315 +0.25(+0.31%)
Sep 14, 2009 78.82 80.03 78.82 79.96 8,949,162 +0.43(+0.54%)
Sep 11, 2009 79.69 79.91 79.15 79.53 2,033,600 +0.04(+0.05%)
Sep 10, 2009 78.74 79.57 78.34 79.49 3,279,090 +0.78(+0.99%)
Sep 09, 2009 78.24 78.98 78.02 78.71 2,249,443 +0.60(+0.76%)
Sep 08, 2009 78.16 78.20 77.71 78.11 1,992,121 +0.69(+0.89%)
Sep 04, 2009 76.55 77.48 76.30 77.42 2,965,491 +1.09(+1.43%)
Sep 03, 2009 76.17 76.46 75.59 76.33 2,006,814 +0.61(+0.81%)
Sep 02, 2009 75.70 76.21 75.56 75.72 3,376,306 -0.30(-0.39%)
Sep 01, 2009 77.37 78.41 75.87 76.02 4,629,111 -1.74(-2.24%)
Aug 31, 2009 77.66 77.82 77.26 77.76 3,569,152 -0.70(-0.90%)
Aug 28, 2009 79.10 79.17 77.91 78.46 3,289,760 -0.04(-0.05%)
Aug 27, 2009 78.19 78.70 77.36 78.50 2,377,827 +0.24(+0.31%)
Aug 26, 2009 78.03 78.63 77.77 78.26 3,500,400 -0.03(-0.04%)
Aug 25, 2009 78.46 79.03 78.11 78.29 3,930,500 +0.17(+0.22%)
Aug 24, 2009 78.45 78.88 77.86 78.11 2,607,709 -0.01(-0.01%)
Aug 21, 2009 77.28 78.26 77.12 78.12 2,565,767 +1.49(+1.94%)
Aug 20, 2009 75.93 76.80 75.80 76.63 2,930,826 +0.76(+1.01%)
Aug 19, 2009 74.63 76.11 74.57 75.87 9,534,273 +0.59(+0.78%)
Aug 18, 2009 74.79 75.46 74.63 75.28 7,403,516 +0.61(+0.82%)
Aug 17, 2009 75.00 75.07 74.45 74.66 3,940,092 -1.77(-2.32%)
Aug 14, 2009 77.07 77.09 75.65 76.43 5,119,783 -0.63(-0.81%)
Aug 13, 2009 76.83 77.10 76.08 77.06 6,818,183 +0.57(+0.75%)
Aug 12, 2009 75.53 77.06 75.53 76.49 3,425,215 +0.85(+1.12%)
Aug 11, 2009 76.30 76.34 75.47 75.64 7,064,624 -1.01(-1.32%)
Aug 10, 2009 76.44 76.80 76.10 76.65 3,649,504 -0.11(-0.15%)
Aug 07, 2009 76.61 77.42 76.18 76.77 3,409,262 +0.95(+1.26%)
Aug 06, 2009 76.53 76.64 75.45 75.81 3,699,395 -0.35(-0.46%)
Aug 05, 2009 76.48 76.52 75.57 76.16 4,016,588 -0.22(-0.29%)
Aug 04, 2009 75.87 76.52 75.72 76.38 4,296,103 +0.23(+0.31%)
Aug 03, 2009 75.75 76.28 75.37 76.15 4,395,414 +1.13(+1.51%)
Jul 31, 2009 74.89 75.46 74.66 75.01 4,535,833 +0.09(+0.12%)
Jul 30, 2009 75.00 75.74 74.81 74.92 4,309,994 +0.85(+1.14%)
Jul 29, 2009 73.93 74.31 73.59 74.07 4,862,029 -0.36(-0.49%)
Jul 28, 2009 74.11 74.64 73.66 74.44 3,968,972 +0.08(+0.10%)
Jul 27, 2009 74.30 74.68 73.87 74.36 7,440,561 -0.06(-0.08%)
Jul 24, 2009 73.69 74.46 73.37 74.42 11,614,510 +0.33(+0.44%)
Jul 23, 2009 72.56 74.42 72.50 74.10 3,855,289 +1.60(+2.21%)
Jul 22, 2009 72.11 72.93 72.01 72.49 4,703,776 +0.04(+0.05%)
Jul 21, 2009 72.73 72.77 71.65 72.45 4,786,232 +0.35(+0.48%)
Jul 20, 2009 71.84 72.30 71.47 72.11 5,089,882 +0.64(+0.90%)
Jul 17, 2009 71.34 71.56 70.99 71.46 3,608,946 +0.03(+0.04%)
Jul 16, 2009 70.57 71.71 70.43 71.43 3,200,504 +0.64(+0.90%)
Jul 15, 2009 69.68 70.95 69.58 70.80 4,349,989 +2.00(+2.90%)
Jul 14, 2009 68.54 68.82 68.09 68.80 9,092,360 +0.43(+0.63%)
Jul 13, 2009 67.13 68.41 67.09 68.37 4,224,002 +1.62(+2.42%)
Jul 10, 2009 66.55 67.13 66.28 66.75 6,247,007 -0.20(-0.29%)
Jul 09, 2009 67.18 67.45 66.71 66.95 6,387,335 +0.17(+0.25%)
Jul 08, 2009 67.17 67.38 66.03 66.78 9,011,372 -0.03(-0.05%)
Jul 07, 2009 68.04 68.22 66.79 66.81 6,137,620 -1.34(-1.96%)
Jul 06, 2009 67.49 68.23 67.29 68.15 7,420,191 +0.02(+0.03%)
Jul 02, 2009 69.16 69.17 68.11 68.13 5,113,978 -1.94(-2.76%)
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.