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

417.25 +10.19 (+2.50%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 88.78 89.25 87.19 87.64 10,533,777 +0.04(+0.04%)
Apr 29, 2009 86.77 88.58 86.55 87.60 4,432,182 +1.77(+2.06%)
Apr 28, 2009 85.19 86.82 85.00 85.83 4,961,165 -0.28(-0.33%)
Apr 27, 2009 85.91 87.23 85.76 86.11 4,590,021 -0.76(-0.87%)
Apr 24, 2009 86.28 87.53 85.95 86.87 4,053,066 +1.27(+1.48%)
Apr 23, 2009 84.93 85.66 83.85 85.60 5,367,553 +0.83(+0.98%)
Apr 22, 2009 84.52 86.56 84.29 84.77 9,038,389 -0.43(-0.50%)
Apr 21, 2009 83.03 85.35 82.97 85.20 6,603,275 +1.51(+1.80%)
Apr 20, 2009 85.80 85.89 83.55 83.69 3,182,114 -3.59(-4.11%)
Apr 17, 2009 87.04 87.87 86.36 87.28 3,864,018 +0.51(+0.59%)
Apr 16, 2009 86.15 87.36 85.00 86.77 4,234,257 +1.29(+1.51%)
Apr 15, 2009 84.03 85.64 83.80 85.48 3,942,965 +0.91(+1.08%)
Apr 14, 2009 85.26 85.98 84.30 84.57 5,224,970 -1.53(-1.78%)
Apr 13, 2009 85.15 86.73 84.80 86.10 4,030,319 +0.10(+0.12%)
Apr 09, 2009 84.90 86.01 84.56 86.00 4,758,575 +3.30(+3.99%)
Apr 08, 2009 82.28 83.15 81.76 82.70 4,594,843 +0.90(+1.10%)
Apr 07, 2009 82.41 82.85 81.72 81.80 5,112,306 -1.95(-2.33%)
Apr 06, 2009 83.57 84.01 82.51 83.75 5,049,897 -0.70(-0.83%)
Apr 03, 2009 83.70 84.49 82.88 84.45 6,818,542 +0.82(+0.98%)
Apr 02, 2009 83.28 84.83 82.95 83.63 10,098,828 +2.37(+2.92%)
Apr 01, 2009 78.74 81.62 78.55 81.26 6,667,322 +1.27(+1.59%)
Mar 31, 2009 79.78 81.27 79.26 79.99 8,959,567 +1.00(+1.27%)
Mar 30, 2009 79.97 80.08 78.13 78.99 6,650,150 -4.31(-5.17%)
Mar 26, 2009 82.47 83.50 81.69 83.30 8,810,288 +1.73(+2.12%)
Mar 25, 2009 81.44 82.92 79.28 81.57 7,907,843 +0.12(+0.15%)
Mar 24, 2009 81.99 83.12 81.27 81.45 7,858,277 -1.59(-1.91%)
Mar 23, 2009 80.53 83.05 80.40 83.04 8,837,763 +5.64(+7.29%)
Mar 20, 2009 79.52 79.60 77.27 77.40 8,213,128 -1.68(-2.12%)
Mar 19, 2009 81.14 81.20 78.88 79.08 10,164,914 -1.06(-1.32%)
Mar 18, 2009 78.00 81.10 77.25 80.14 10,263,546 +1.77(+2.26%)
Mar 17, 2009 76.19 78.47 75.62 78.37 6,984,505 +2.28(+3.00%)
Mar 16, 2009 77.18 78.15 75.94 76.09 10,316,610 -0.19(-0.25%)
Mar 13, 2009 76.18 76.55 74.90 76.28 0 +0.61(+0.81%)
Mar 12, 2009 72.74 75.92 72.12 75.67 11,723,248 +2.95(+4.06%)
Mar 11, 2009 73.12 73.89 72.00 72.72 9,033,354 +0.35(+0.48%)
Mar 10, 2009 69.66 72.50 69.49 72.37 8,714,640 +4.18(+6.13%)
Mar 09, 2009 68.16 70.13 67.85 68.19 6,439,641 -0.76(-1.10%)
Mar 06, 2009 69.56 70.58 67.22 68.95 0 -0.01(-0.01%)
Mar 05, 2009 70.25 71.00 68.77 68.96 5,897,804 -2.99(-4.16%)
Mar 04, 2009 71.40 73.01 70.56 71.95 6,954,253 +1.16(+1.64%)
Mar 02, 2009 72.63 73.05 70.52 70.79 10,063,670 -3.42(-4.61%)
Feb 27, 2009 74.24 75.71 73.98 74.21 0 -1.57(-2.07%)
Feb 26, 2009 77.93 78.53 75.69 75.78 6,961,201 -1.19(-1.55%)
Feb 25, 2009 77.35 78.59 75.80 76.97 7,857,799 -0.73(-0.94%)
Feb 24, 2009 75.44 78.11 75.02 77.70 7,655,330 +2.78(+3.71%)
Feb 23, 2009 78.40 78.41 74.75 74.92 6,002,699 -2.71(-3.49%)
Feb 20, 2009 76.90 78.50 75.93 77.63 8,373,581 -0.78(-0.99%)
Feb 19, 2009 80.03 80.31 78.20 78.41 4,858,703 -0.82(-1.03%)
Feb 18, 2009 79.95 80.13 78.48 79.23 5,474,043 -0.12(-0.15%)
Feb 17, 2009 80.33 80.78 79.35 79.35 8,828,611 -3.64(-4.39%)
Feb 13, 2009 83.78 84.41 82.94 82.99 5,675,528 -0.94(-1.12%)
Feb 12, 2009 82.35 84.03 81.22 83.93 7,899,008 +0.14(+0.17%)
Feb 11, 2009 83.73 84.26 82.61 83.79 5,517,465 +0.56(+0.67%)
Feb 10, 2009 86.47 87.21 82.63 83.23 7,292,636 -4.15(-4.75%)
Feb 09, 2009 87.16 87.94 86.54 87.38 4,077,395 +0.20(+0.23%)
Feb 06, 2009 85.08 87.53 84.87 87.18 5,173,588 +2.37(+2.79%)
Feb 05, 2009 82.87 85.48 82.30 84.81 5,686,641 +1.27(+1.52%)
Feb 04, 2009 84.45 85.54 83.25 83.54 4,904,821 -0.39(-0.46%)
Feb 03, 2009 83.27 84.56 82.42 83.93 4,168,641 +1.21(+1.46%)
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.