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 (%)
Mar 31, 2009 62.36 63.53 61.95 62.52 11,462,200 +0.78(+1.27%)
Mar 30, 2009 62.51 62.60 61.07 61.74 8,507,705 -3.37(-5.17%)
Mar 26, 2009 64.46 65.27 63.85 65.11 11,271,224 +1.35(+2.12%)
Mar 25, 2009 63.66 64.82 61.97 63.76 10,116,703 +0.09(+0.15%)
Mar 24, 2009 64.09 64.97 63.53 63.67 10,053,292 -1.24(-1.91%)
Mar 23, 2009 62.95 64.92 62.85 64.91 11,306,373 +4.41(+7.29%)
Mar 20, 2009 62.16 62.22 60.40 60.50 10,507,262 -1.31(-2.12%)
Mar 19, 2009 63.42 63.47 61.66 61.81 13,004,231 -0.83(-1.32%)
Mar 18, 2009 60.97 63.39 60.38 62.64 13,130,414 +1.38(+2.26%)
Mar 17, 2009 59.55 61.34 59.11 61.26 8,935,454 +1.78(+3.00%)
Mar 16, 2009 60.33 61.08 59.36 59.48 13,198,300 -0.15(-0.25%)
Mar 13, 2009 59.55 59.84 58.55 59.63 0 +0.48(+0.81%)
Mar 12, 2009 56.86 59.34 56.37 59.15 14,997,847 +2.31(+4.06%)
Mar 11, 2009 57.16 57.76 56.28 56.84 11,556,598 +0.27(+0.48%)
Mar 10, 2009 54.45 56.67 54.32 56.57 11,148,859 +3.27(+6.13%)
Mar 09, 2009 53.28 54.82 53.04 53.30 8,238,395 -0.59(-1.10%)
Mar 06, 2009 54.37 55.17 52.54 53.90 0 -0.01(-0.01%)
Mar 05, 2009 54.91 55.50 53.75 53.90 7,545,209 -2.34(-4.16%)
Mar 04, 2009 55.81 57.07 55.15 56.24 8,896,752 +0.91(+1.64%)
Mar 02, 2009 56.77 57.10 55.12 55.33 12,874,707 -2.67(-4.61%)
Feb 27, 2009 58.03 59.18 57.83 58.01 0 -1.23(-2.07%)
Feb 26, 2009 60.91 61.38 59.16 59.23 8,905,640 -0.93(-1.55%)
Feb 25, 2009 60.46 61.43 59.25 60.16 10,052,681 -0.57(-0.94%)
Feb 24, 2009 58.97 61.06 58.64 60.74 9,793,657 +2.17(+3.71%)
Feb 23, 2009 61.28 61.29 58.43 58.56 7,679,404 -2.12(-3.49%)
Feb 20, 2009 60.11 61.36 59.35 60.68 10,712,534 -0.61(-0.99%)
Feb 19, 2009 62.56 62.78 61.13 61.29 6,215,861 -0.64(-1.04%)
Feb 18, 2009 62.49 62.63 61.34 61.93 7,003,081 -0.09(-0.15%)
Feb 17, 2009 62.79 63.15 62.02 62.02 11,294,665 -2.85(-4.39%)
Feb 13, 2009 65.49 65.98 64.83 64.87 7,260,846 -0.73(-1.12%)
Feb 12, 2009 64.37 65.68 63.49 65.60 10,105,400 +0.11(+0.17%)
Feb 11, 2009 65.45 65.86 64.57 65.50 7,058,632 +0.44(+0.67%)
Feb 10, 2009 67.59 68.17 64.59 65.06 9,329,653 -3.24(-4.75%)
Feb 09, 2009 68.13 68.74 67.64 68.30 5,216,314 +0.16(+0.23%)
Feb 06, 2009 66.50 68.42 66.34 68.15 6,618,702 +1.85(+2.79%)
Feb 05, 2009 64.78 66.82 64.33 66.29 7,275,063 +0.99(+1.52%)
Feb 04, 2009 66.01 66.86 65.07 65.30 6,274,861 -0.30(-0.46%)
Feb 03, 2009 65.09 66.10 64.42 65.60 5,333,047 +0.95(+1.46%)
Feb 02, 2009 63.88 65.17 63.71 64.66 5,366,836 -0.20(-0.30%)
Jan 30, 2009 66.61 66.79 64.40 64.85 0 -1.38(-2.08%)
Jan 29, 2009 67.50 67.66 66.18 66.23 6,829,969 -2.21(-3.23%)
Jan 28, 2009 67.70 68.90 67.43 68.44 7,983,197 +2.20(+3.33%)
Jan 27, 2009 65.90 66.69 65.47 66.24 6,409,863 +0.66(+1.00%)
Jan 26, 2009 65.51 66.87 64.88 65.58 7,890,607 +0.53(+0.82%)
Jan 23, 2009 63.39 65.80 63.13 65.05 9,876,981 +0.16(+0.24%)
Jan 22, 2009 64.58 65.83 63.60 64.89 10,753,980 -0.96(-1.46%)
Jan 21, 2009 64.25 66.00 63.06 65.86 6,944,740 +2.74(+4.35%)
Jan 20, 2009 66.00 66.20 63.05 63.11 8,202,144 -3.51(-5.27%)
Jan 16, 2009 67.26 67.34 65.07 66.62 0 +0.41(+0.63%)
Jan 15, 2009 65.89 66.79 64.04 66.21 9,413,901 +0.14(+0.21%)
Jan 14, 2009 67.10 67.17 65.58 66.07 6,334,460 -2.16(-3.16%)
Jan 13, 2009 67.95 68.75 67.55 68.22 5,982,143 +0.05(+0.08%)
Jan 12, 2009 69.59 69.66 67.72 68.17 4,295,377 -1.60(-2.30%)
Jan 09, 2009 71.44 71.52 69.58 69.77 3,588,728 -1.56(-2.19%)
Jan 08, 2009 70.62 71.33 70.26 71.33 5,075,811 +0.31(+0.44%)
Jan 07, 2009 72.00 72.28 70.68 71.02 5,585,613 -2.15(-2.94%)
Jan 06, 2009 73.41 73.98 72.62 73.17 8,179,315 +0.46(+0.63%)
Jan 05, 2009 72.56 73.35 71.98 72.71 8,128,968 -0.19(-0.26%)
Jan 02, 2009 70.94 73.21 70.43 72.90 0 +2.31(+3.27%)
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.