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

409.32 +12.31 (+3.10%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 88.84 87.83 87.83 87.83 3,820,406 -0.85(-0.96%)
Dec 30, 2009 88.45 88.76 88.39 88.67 3,184,365 -0.07(-0.08%)
Dec 29, 2009 89.10 89.10 88.70 88.74 2,249,381 -0.12(-0.13%)
Dec 28, 2009 88.98 89.03 88.51 88.86 2,745,950 +0.16(+0.18%)
Dec 24, 2009 88.45 88.74 88.41 88.71 898,426 +0.43(+0.49%)
Dec 23, 2009 88.35 88.37 87.91 88.27 7,373,292 +0.22(+0.25%)
Dec 22, 2009 87.95 88.33 87.84 88.05 2,820,461 +0.17(+0.19%)
Dec 21, 2009 87.31 88.05 87.30 87.89 3,422,708 +0.98(+1.13%)
Dec 18, 2009 86.87 86.96 86.16 86.91 5,527,122 +0.55(+0.63%)
Dec 17, 2009 86.83 86.98 86.33 86.36 9,273,431 -1.07(-1.22%)
Dec 16, 2009 87.69 87.93 87.27 87.43 3,640,274 +0.13(+0.14%)
Dec 15, 2009 87.43 87.77 87.05 87.30 3,245,750 -0.42(-0.48%)
Dec 14, 2009 87.70 87.83 87.55 87.73 4,095,093 +0.59(+0.68%)
Dec 11, 2009 87.13 87.34 86.75 87.13 5,449,089 +0.37(+0.42%)
Dec 10, 2009 86.81 87.14 86.63 86.76 5,490,355 +0.51(+0.59%)
Dec 09, 2009 85.93 86.40 85.49 86.26 6,899,820 +0.26(+0.30%)
Dec 08, 2009 86.33 86.45 85.55 86.00 3,603,119 -0.91(-1.05%)
Dec 07, 2009 86.99 88.05 86.65 86.91 2,979,872 -0.13(-0.15%)
Dec 04, 2009 87.73 88.12 86.29 87.05 7,047,191 +0.47(+0.54%)
Dec 03, 2009 87.47 87.98 86.49 86.58 4,166,678 -0.73(-0.84%)
Dec 02, 2009 87.28 87.84 86.99 87.31 3,642,409 +0.09(+0.11%)
Dec 01, 2009 86.97 87.56 86.84 87.22 4,700,741 +1.00(+1.16%)
Nov 30, 2009 85.87 86.37 85.49 86.22 5,635,915 +0.26(+0.30%)
Nov 27, 2009 84.98 86.51 84.90 85.96 3,918,263 -1.36(-1.56%)
Nov 25, 2009 87.17 87.44 86.92 87.32 3,692,300 +0.33(+0.38%)
Nov 24, 2009 87.07 87.16 86.34 86.99 5,114,505 +0.04(+0.04%)
Nov 23, 2009 86.83 87.64 86.74 86.95 4,017,403 +1.06(+1.23%)
Nov 20, 2009 85.68 86.07 85.48 85.90 4,515,510 -0.19(-0.22%)
Nov 19, 2009 86.67 86.69 85.59 86.08 5,290,350 -1.16(-1.33%)
Nov 18, 2009 87.26 87.39 86.72 87.25 4,508,936 -0.02(-0.03%)
Nov 17, 2009 86.99 87.34 86.66 87.27 3,857,948 +0.08(+0.09%)
Nov 16, 2009 86.57 87.59 86.51 87.19 5,458,955 +1.20(+1.39%)
Nov 13, 2009 85.69 86.33 85.30 86.00 5,356,217 +0.51(+0.59%)
Nov 12, 2009 86.26 86.71 85.28 85.49 6,171,529 -0.87(-1.00%)
Nov 11, 2009 86.51 86.90 85.96 86.36 6,646,770 +0.46(+0.54%)
Nov 10, 2009 85.72 86.20 85.46 85.90 4,179,293 -0.02(-0.03%)
Nov 09, 2009 84.69 85.95 84.60 85.92 3,459,450 +1.88(+2.24%)
Nov 06, 2009 83.32 84.22 83.17 84.04 4,490,903 +0.84(+1.01%)
Nov 05, 2009 82.86 83.80 82.69 83.19 3,917,998 +1.04(+1.27%)
Nov 04, 2009 82.73 83.37 82.06 82.15 7,578,304 +0.10(+0.12%)
Nov 03, 2009 81.34 82.17 81.21 82.05 6,846,548 +0.27(+0.32%)
Nov 02, 2009 81.61 82.66 80.84 81.79 7,051,366 +0.52(+0.63%)
Oct 30, 2009 83.39 83.61 81.11 81.27 8,775,404 -2.34(-2.80%)
Oct 29, 2009 82.49 83.79 81.88 83.61 5,830,633 +1.72(+2.10%)
Oct 28, 2009 83.23 83.49 81.83 81.89 6,853,100 -1.57(-1.88%)
Oct 27, 2009 83.95 84.22 83.09 83.46 7,510,267 -0.33(-0.39%)
Oct 26, 2009 84.87 85.72 83.61 83.79 7,036,785 -0.99(-1.17%)
Oct 23, 2009 85.01 85.11 84.42 84.78 6,176,519 -0.92(-1.08%)
Oct 22, 2009 84.86 85.99 84.30 85.70 6,288,144 +0.84(+0.99%)
Oct 21, 2009 85.51 86.50 84.82 84.86 4,786,434 -0.84(-0.98%)
Oct 20, 2009 85.28 85.72 85.23 85.69 3,981,273 -0.42(-0.49%)
Oct 19, 2009 85.56 86.36 85.28 86.12 2,682,631 +0.72(+0.84%)
Oct 16, 2009 85.26 85.69 84.87 85.40 2,868,672 -0.64(-0.74%)
Oct 15, 2009 85.33 86.04 85.26 86.04 3,741,380 +0.29(+0.34%)
Oct 14, 2009 85.27 85.80 84.90 85.75 3,904,820 +1.46(+1.73%)
Oct 13, 2009 84.23 84.43 83.74 84.29 7,689,606 -0.16(-0.19%)
Oct 12, 2009 84.70 84.76 84.13 84.44 1,849,960 +0.38(+0.45%)
Oct 09, 2009 83.59 84.10 83.41 84.07 2,365,661 +0.49(+0.59%)
Oct 08, 2009 83.56 84.04 83.26 83.58 2,615,933 +0.63(+0.76%)
Oct 07, 2009 82.57 83.05 82.42 82.94 3,684,473 +0.24(+0.29%)
Oct 06, 2009 82.17 83.22 82.12 82.70 3,534,733 +1.13(+1.39%)
Oct 05, 2009 80.68 81.80 80.47 81.57 2,864,477 +1.17(+1.46%)
Oct 02, 2009 80.03 80.84 79.99 80.39 3,831,290 -0.37(-0.45%)
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.