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

390.58 -1.42 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 142.75 143.01 142.25 142.71 2,624,340 +0.00(+0.00%)
Nov 29, 2012 142.60 143.11 141.97 142.71 3,443,133 +0.70(+0.49%)
Nov 28, 2012 140.33 142.13 139.58 142.01 2,918,980 +1.08(+0.77%)
Nov 27, 2012 141.51 141.97 140.81 140.93 1,970,745 -0.85(-0.60%)
Nov 26, 2012 141.24 141.78 140.78 141.78 2,865,822 -0.05(-0.04%)
Nov 23, 2012 140.73 141.96 140.61 141.83 1,788,929 +1.75(+1.25%)
Nov 21, 2012 139.86 140.13 139.62 140.08 4,305,543 +0.29(+0.21%)
Nov 20, 2012 139.49 139.98 138.66 139.79 2,072,588 +0.05(+0.04%)
Nov 19, 2012 138.47 139.74 138.39 139.74 3,735,366 +2.90(+2.12%)
Nov 16, 2012 136.40 137.18 135.25 136.84 4,330,363 +0.56(+0.41%)
Nov 15, 2012 136.52 137.04 135.71 136.28 2,905,500 -0.30(-0.22%)
Nov 14, 2012 138.80 138.97 136.17 136.58 3,405,038 -1.74(-1.26%)
Nov 13, 2012 138.08 139.81 137.93 138.32 2,777,066 -0.55(-0.40%)
Nov 12, 2012 139.15 139.38 138.53 138.87 2,144,112 +0.27(+0.19%)
Nov 09, 2012 138.19 140.02 138.11 138.60 4,112,413 +0.02(+0.01%)
Nov 08, 2012 140.28 140.97 138.53 138.58 6,391,034 -1.67(-1.19%)
Nov 07, 2012 142.26 142.26 139.64 140.25 4,675,884 -3.26(-2.27%)
Nov 06, 2012 142.80 144.09 142.73 143.51 2,637,006 +1.10(+0.77%)
Nov 05, 2012 141.93 142.73 141.50 142.41 1,818,094 +0.31(+0.22%)
Nov 02, 2012 144.28 144.28 142.00 142.10 3,895,545 -1.36(-0.95%)
Nov 01, 2012 142.23 143.59 142.11 143.46 10,818,093 +1.98(+1.40%)
Oct 31, 2012 142.45 142.62 141.25 141.48 4,116,080 -0.45(-0.32%)
Oct 26, 2012 141.93 141.93 141.93 141.93 2,126,200 -0.09(-0.06%)
Oct 25, 2012 142.62 142.85 141.17 142.02 4,366,417 +0.43(+0.30%)
Oct 24, 2012 142.49 142.68 141.38 141.59 2,069,960 -0.36(-0.25%)
Oct 23, 2012 142.48 142.63 141.42 141.95 2,739,491 -1.91(-1.33%)
Oct 19, 2012 146.16 146.16 143.64 143.86 2,701,312 -2.61(-1.78%)
Oct 18, 2012 146.45 147.13 145.94 146.47 4,497,642 -0.31(-0.21%)
Oct 17, 2012 146.26 146.93 146.01 146.78 2,008,146 +0.58(+0.40%)
Oct 16, 2012 145.36 146.24 145.25 146.20 2,968,031 +1.60(+1.11%)
Oct 15, 2012 143.82 144.81 143.37 144.60 1,666,553 +1.19(+0.83%)
Oct 12, 2012 144.04 144.53 143.18 143.41 2,120,868 -0.61(-0.42%)
Oct 11, 2012 144.88 145.08 143.95 144.02 2,744,614 +0.09(+0.06%)
Oct 10, 2012 144.78 144.89 143.68 143.93 3,562,292 -0.91(-0.63%)
Oct 09, 2012 146.12 146.24 144.75 144.84 3,065,693 -1.38(-0.94%)
Oct 08, 2012 146.18 146.48 145.92 146.22 995,446 -0.48(-0.33%)
Oct 05, 2012 147.50 147.76 146.31 146.70 2,129,410 -0.11(-0.07%)
Oct 04, 2012 146.23 146.92 146.05 146.81 2,775,626 +1.15(+0.79%)
Oct 03, 2012 145.51 146.02 144.72 145.66 2,430,726 +0.53(+0.37%)
Oct 02, 2012 145.50 145.73 144.43 145.13 2,863,851 +0.21(+0.14%)
Oct 01, 2012 145.14 146.29 144.63 144.92 13,880,385 +0.52(+0.36%)
Sep 28, 2012 144.69 145.15 144.06 144.40 5,039,288 -0.91(-0.63%)
Sep 27, 2012 144.49 145.57 144.10 145.31 2,241,350 +1.38(+0.96%)
Sep 26, 2012 144.67 144.70 143.54 143.93 2,314,630 -0.83(-0.57%)
Sep 25, 2012 146.58 146.84 144.67 144.76 3,883,161 -2.26(-1.54%)
Sep 24, 2012 146.58 147.38 146.46 147.02 4,001,093 -0.15(-0.10%)
Sep 21, 2012 148.07 148.08 147.17 147.17 2,471,351 -0.16(-0.11%)
Sep 20, 2012 146.63 147.43 146.26 147.33 2,822,521 -0.06(-0.04%)
Sep 19, 2012 147.42 147.81 147.06 147.39 4,027,020 +0.11(+0.07%)
Sep 18, 2012 147.12 147.43 146.88 147.28 5,050,933 -0.14(-0.09%)
Sep 17, 2012 147.57 147.82 147.00 147.42 1,742,748 -0.46(-0.31%)
Sep 14, 2012 147.48 148.74 147.39 147.88 4,585,719 +0.55(+0.37%)
Sep 13, 2012 144.98 147.66 144.76 147.33 4,307,150 +2.29(+1.58%)
Sep 12, 2012 145.00 145.15 144.50 145.04 2,397,994 +0.58(+0.40%)
Sep 11, 2012 144.21 144.96 144.16 144.46 2,265,057 +0.36(+0.25%)
Sep 10, 2012 144.77 145.03 144.07 144.10 1,958,003 -0.90(-0.62%)
Sep 07, 2012 144.61 145.00 144.49 145.00 3,132,509 +0.65(+0.45%)
Sep 06, 2012 142.36 144.37 142.33 144.35 2,754,475 +2.87(+2.03%)
Sep 05, 2012 141.67 142.02 141.20 141.48 3,378,425 +0.20(+0.14%)
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.