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

408.71 -0.44 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 115.97 116.08 115.25 115.79 2,661,278 +0.41(+0.36%)
Mar 29, 2012 114.89 115.54 114.46 115.38 3,951,945 -0.24(-0.21%)
Mar 28, 2012 116.12 116.29 114.90 115.62 4,217,931 -0.55(-0.47%)
Mar 27, 2012 116.62 116.71 116.10 116.17 2,609,661 -0.32(-0.27%)
Mar 26, 2012 115.72 116.48 115.71 116.48 2,803,498 +1.54(+1.34%)
Mar 23, 2012 114.66 115.03 114.01 114.94 3,521,029 +0.39(+0.34%)
Mar 22, 2012 114.53 114.81 114.17 114.55 7,372,607 -0.79(-0.69%)
Mar 21, 2012 115.60 115.73 115.14 115.34 3,323,293 -0.21(-0.18%)
Mar 20, 2012 115.24 115.70 114.91 115.55 3,389,529 -0.35(-0.30%)
Mar 19, 2012 115.39 116.25 115.28 115.91 3,716,128 +0.47(+0.41%)
Mar 16, 2012 115.48 115.58 115.20 115.43 3,349,842 +0.16(+0.13%)
Mar 15, 2012 114.78 115.32 114.50 115.28 3,588,533 +0.69(+0.60%)
Mar 14, 2012 114.80 115.06 114.27 114.59 3,091,970 -0.15(-0.13%)
Mar 13, 2012 113.33 114.78 113.13 114.74 4,775,994 +2.03(+1.80%)
Mar 12, 2012 112.68 112.84 112.31 112.70 3,194,395 +0.02(+0.01%)
Mar 09, 2012 112.49 112.98 112.35 112.69 3,196,971 +0.44(+0.39%)
Mar 08, 2012 111.84 112.48 111.61 112.25 3,169,130 +1.09(+0.98%)
Mar 07, 2012 110.65 111.33 110.53 111.15 3,131,167 +0.82(+0.75%)
Mar 06, 2012 110.88 110.93 110.06 110.33 5,136,955 -1.73(-1.54%)
Mar 05, 2012 112.26 112.39 111.65 112.06 3,136,042 -0.47(-0.41%)
Mar 02, 2012 112.79 112.89 112.23 112.53 3,153,832 -0.29(-0.26%)
Mar 01, 2012 112.46 113.04 112.33 112.82 10,514,412 +0.73(+0.65%)
Feb 29, 2012 112.85 113.19 112.00 112.09 6,014,775 -0.60(-0.53%)
Feb 28, 2012 112.40 112.76 112.17 112.69 3,393,770 +0.31(+0.28%)
Feb 27, 2012 111.43 112.65 111.24 112.38 4,323,509 +0.25(+0.22%)
Feb 24, 2012 112.15 112.39 111.93 112.13 2,693,989 +0.19(+0.17%)
Feb 23, 2012 111.42 112.00 110.99 111.95 9,058,357 +0.53(+0.48%)
Feb 22, 2012 111.60 111.85 111.24 111.42 3,823,146 -0.38(-0.34%)
Feb 21, 2012 112.02 112.26 111.44 111.79 4,096,196 +0.08(+0.07%)
Feb 17, 2012 111.83 111.88 111.38 111.71 4,191,328 +0.27(+0.24%)
Feb 16, 2012 110.24 111.54 110.04 111.44 4,021,376 +1.18(+1.07%)
Feb 15, 2012 111.11 111.38 110.01 110.26 7,701,335 -0.49(-0.44%)
Feb 14, 2012 110.52 110.80 109.98 110.75 4,197,756 -0.12(-0.11%)
Feb 13, 2012 110.84 111.01 110.37 110.87 2,497,935 +0.77(+0.70%)
Feb 10, 2012 109.91 110.15 109.64 110.10 2,838,178 -0.77(-0.69%)
Feb 09, 2012 110.93 111.06 110.23 110.87 5,561,692 +0.16(+0.14%)
Feb 08, 2012 110.48 110.76 110.01 110.71 3,298,047 +0.33(+0.30%)
Feb 07, 2012 110.09 110.59 109.48 110.39 2,710,676 +0.29(+0.27%)
Feb 06, 2012 109.75 110.17 109.63 110.09 3,042,646 -0.14(-0.13%)
Feb 03, 2012 109.77 110.27 109.58 110.23 7,480,142 +1.53(+1.40%)
Feb 02, 2012 108.70 108.97 108.30 108.70 5,425,127 +0.24(+0.22%)
Feb 01, 2012 108.38 109.04 108.24 108.47 8,363,439 +0.91(+0.84%)
Jan 31, 2012 108.16 108.27 107.04 107.56 4,948,695 -0.02(-0.01%)
Jan 30, 2012 106.91 107.67 106.53 107.58 5,098,157 -0.38(-0.35%)
Jan 27, 2012 107.52 108.15 107.45 107.95 2,803,682 -0.07(-0.06%)
Jan 26, 2012 109.08 109.26 107.60 108.02 4,148,719 -0.56(-0.51%)
Jan 25, 2012 107.51 108.84 107.11 108.58 4,120,526 +0.90(+0.83%)
Jan 24, 2012 107.16 107.71 106.98 107.68 2,750,823 -0.10(-0.09%)
Jan 23, 2012 107.73 108.32 107.29 107.78 4,943,573 +0.10(+0.09%)
Jan 20, 2012 107.49 107.75 107.23 107.68 2,904,431 -0.02(-0.02%)
Jan 19, 2012 107.46 107.78 107.16 107.70 5,388,530 +0.60(+0.56%)
Jan 18, 2012 105.95 107.16 105.74 107.10 3,638,033 +1.18(+1.12%)
Jan 17, 2012 106.55 106.74 105.72 105.91 4,054,439 +0.20(+0.19%)
Jan 13, 2012 105.34 105.71 104.62 105.71 5,979,693 -0.41(-0.38%)
Jan 12, 2012 106.13 106.24 105.29 106.12 7,061,329 +0.25(+0.24%)
Jan 11, 2012 105.47 105.98 105.28 105.86 3,648,170 +0.08(+0.08%)
Jan 10, 2012 105.97 106.20 105.64 105.78 4,931,457 +0.95(+0.90%)
Jan 09, 2012 104.87 105.01 104.36 104.84 3,678,131 +0.13(+0.12%)
Jan 06, 2012 104.99 105.02 104.27 104.71 3,414,560 -0.23(-0.22%)
Jan 05, 2012 104.05 105.04 103.57 104.93 4,152,472 +0.34(+0.33%)
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.