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

366.48 +2.11 (+0.58%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 121.26 121.39 119.16 119.24 4,593,347 -1.99(-1.64%)
Apr 29, 2010 120.51 121.50 120.47 121.23 2,827,594 +1.47(+1.23%)
Apr 28, 2010 119.43 120.05 118.67 119.76 5,364,044 +0.89(+0.75%)
Apr 27, 2010 121.04 121.66 118.64 118.87 100 -2.85(-2.34%)
Apr 26, 2010 122.26 122.50 121.64 121.72 3,471,913 -0.42(-0.34%)
Apr 23, 2010 121.35 122.25 121.03 122.14 3,114,945 +0.77(+0.63%)
Apr 22, 2010 120.24 121.56 119.52 121.37 3,287,084 +0.31(+0.26%)
Apr 21, 2010 121.34 121.61 120.40 121.06 2,036,086 -0.22(-0.18%)
Apr 20, 2010 120.96 121.37 120.56 121.28 6,600 +1.09(+0.91%)
Apr 19, 2010 119.39 120.32 118.87 120.19 3,595,660 +0.40(+0.33%)
Apr 16, 2010 121.27 121.46 119.15 119.79 7,591,014 -1.89(-1.55%)
Apr 15, 2010 121.36 121.91 121.34 121.68 3,184,766 +0.13(+0.11%)
Apr 14, 2010 120.67 121.58 120.47 121.55 2,101,357 +1.31(+1.09%)
Apr 13, 2010 119.99 120.41 119.38 120.24 1,981,688 +0.11(+0.09%)
Apr 12, 2010 120.10 120.41 119.95 120.13 1,896,900 +0.23(+0.19%)
Apr 09, 2010 119.41 119.98 119.19 119.90 2,329,113 +0.78(+0.65%)
Apr 08, 2010 118.35 119.36 117.98 119.12 3,409,212 +0.36(+0.30%)
Apr 07, 2010 119.19 119.46 118.20 118.76 3,755,846 -0.63(-0.53%)
Apr 06, 2010 118.84 119.64 118.68 119.39 2,418,719 +0.23(+0.19%)
Apr 05, 2010 118.63 119.22 118.30 119.16 1,762,111 +0.95(+0.80%)
Apr 01, 2010 118.19 118.21 118.21 118.21 5,210,100 +0.87(+0.74%)
Mar 31, 2010 117.31 117.90 117.00 117.34 4,777,209 -0.43(-0.37%)
Mar 30, 2010 117.86 118.19 117.29 117.77 3,573,335 +0.06(+0.05%)
Mar 29, 2010 117.56 117.92 117.36 117.71 2,674,931 +0.65(+0.56%)
Mar 26, 2010 117.27 117.81 116.52 117.06 3,894,804 +0.05(+0.04%)
Mar 25, 2010 118.06 118.49 116.90 117.01 3,310,038 -0.71(-0.60%)
Mar 24, 2010 117.86 118.22 117.48 117.72 7,696,491 -0.58(-0.49%)
Mar 23, 2010 117.65 118.39 117.25 118.30 2,610,657 +0.85(+0.72%)
Mar 22, 2010 116.19 117.68 116.12 117.45 3,479,719 +0.63(+0.54%)
Mar 19, 2010 117.83 117.84 116.39 116.82 3,864,336 -0.61(-0.52%)
Mar 18, 2010 117.48 117.66 116.98 117.43 6,748,441 -0.05(-0.04%)
Mar 17, 2010 117.13 117.87 117.10 117.48 2,563,259 +0.66(+0.56%)
Mar 16, 2010 116.18 116.90 115.89 116.82 3,864,981 +0.94(+0.81%)
Mar 15, 2010 115.21 115.96 115.16 115.88 2,548,900 +0.07(+0.06%)
Mar 12, 2010 116.32 116.37 115.55 115.81 2,583,769 -0.01(-0.01%)
Mar 11, 2010 115.11 115.85 114.73 115.82 1,846,573 +0.52(+0.45%)
Mar 10, 2010 114.89 115.65 114.80 115.30 3,815,412 +0.51(+0.44%)
Mar 09, 2010 114.30 115.36 114.24 114.79 2,835,976 +0.13(+0.11%)
Mar 08, 2010 114.66 114.90 114.47 114.66 2,321,068 +0.04(+0.03%)
Mar 05, 2010 113.79 114.72 113.48 114.62 2,942,789 +1.63(+1.44%)
Mar 04, 2010 112.80 113.18 112.39 112.99 2,455,933 +0.31(+0.28%)
Mar 03, 2010 112.88 113.33 112.40 112.68 3,489,735 +0.17(+0.15%)
Mar 02, 2010 112.75 113.10 112.36 112.51 4,928,807 +0.29(+0.26%)
Mar 01, 2010 111.60 112.37 111.56 112.22 2,225,992 +1.17(+1.05%)
Feb 26, 2010 111.11 111.47 110.47 111.05 3,505,182 +0.00(+0.00%)
Feb 25, 2010 109.57 111.09 109.30 111.05 5,414,127 -0.13(-0.12%)
Feb 24, 2010 110.51 111.36 110.22 111.18 3,771,350 +1.05(+0.96%)
Feb 23, 2010 111.21 111.57 109.88 110.13 4,136,220 -1.40(-1.26%)
Feb 22, 2010 111.89 112.02 111.20 111.53 3,043,461 +0.01(+0.01%)
Feb 19, 2010 110.96 111.94 110.73 111.52 5,073,394 +0.23(+0.21%)
Feb 18, 2010 110.43 111.50 110.40 111.29 4,156,896 +0.70(+0.63%)
Feb 17, 2010 110.61 110.76 110.10 110.59 3,728,902 +0.49(+0.45%)
Feb 16, 2010 109.25 110.21 108.79 110.10 2,998,661 +1.71(+1.58%)
Feb 12, 2010 107.30 108.39 108.39 108.39 5,902,800 -0.04(-0.04%)
Feb 11, 2010 107.23 108.59 106.60 108.43 3,114,259 +1.10(+1.02%)
Feb 10, 2010 107.37 107.95 106.46 107.33 2,837,315 -0.25(-0.23%)
Feb 09, 2010 107.49 108.48 106.61 107.58 4,977,193 +1.38(+1.30%)
Feb 08, 2010 107.07 107.65 106.12 106.20 3,264,933 -0.83(-0.78%)
Feb 05, 2010 106.91 107.22 104.90 107.03 7,381,206 +0.23(+0.22%)
Feb 04, 2010 109.32 109.36 106.77 106.80 5,599,676 -3.46(-3.14%)
Feb 03, 2010 110.24 110.78 109.88 110.26 5,049,075 -0.47(-0.42%)
Feb 02, 2010 109.62 110.94 109.23 110.73 3,188,366 +1.74(+1.60%)
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.