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 (%)
Jun 30, 2009 72.71 72.95 71.56 72.10 6,075,748 -0.58(-0.80%)
Jun 29, 2009 72.21 72.77 71.83 72.68 4,500,991 +0.76(+1.05%)
Jun 26, 2009 71.96 72.33 71.58 71.92 9,704,569 -0.23(-0.31%)
Jun 25, 2009 71.18 72.26 71.07 72.15 6,168,906 +1.49(+2.11%)
Jun 24, 2009 70.70 71.41 70.26 70.65 4,510,289 +0.59(+0.84%)
Jun 23, 2009 70.18 70.47 69.66 70.07 7,260,075 -0.30(-0.43%)
Jun 22, 2009 71.83 71.87 70.37 70.37 7,757,855 -2.20(-3.03%)
Jun 19, 2009 72.97 73.08 72.16 72.57 4,184,935 +0.41(+0.57%)
Jun 18, 2009 71.88 72.64 71.55 72.16 3,574,929 +0.42(+0.59%)
Jun 17, 2009 71.84 72.36 71.20 71.73 7,188,114 -0.13(-0.18%)
Jun 16, 2009 73.05 73.12 71.77 71.87 7,490,673 -0.97(-1.33%)
Jun 15, 2009 73.64 73.68 72.44 72.84 3,786,512 -1.73(-2.32%)
Jun 12, 2009 73.98 74.56 73.69 74.56 3,221,197 +0.24(+0.33%)
Jun 11, 2009 74.20 75.34 74.16 74.32 3,729,994 +0.33(+0.44%)
Jun 10, 2009 74.84 74.87 73.06 73.99 3,988,524 -0.20(-0.27%)
Jun 09, 2009 74.21 74.58 73.71 74.20 4,439,375 +0.34(+0.47%)
Jun 08, 2009 73.44 74.54 72.94 73.85 4,159,544 -0.30(-0.40%)
Jun 05, 2009 74.89 74.99 73.52 74.15 7,527,533 +0.03(+0.04%)
Jun 04, 2009 73.68 74.20 73.14 74.12 4,296,994 +0.69(+0.94%)
Jun 03, 2009 73.73 73.79 72.71 73.43 8,677,615 -0.94(-1.26%)
Jun 02, 2009 74.04 74.76 73.82 74.37 6,190,940 +0.09(+0.12%)
Jun 01, 2009 73.40 74.59 73.23 74.28 4,932,909 +1.73(+2.38%)
May 29, 2009 71.66 72.69 71.08 72.55 8,990,636 +1.31(+1.84%)
May 28, 2009 70.86 71.57 69.83 71.23 5,188,851 +0.97(+1.38%)
May 27, 2009 71.68 71.91 70.18 70.26 6,446,131 -1.34(-1.87%)
May 26, 2009 69.24 71.75 69.22 71.60 6,146,526 +1.86(+2.67%)
May 22, 2009 70.12 70.55 69.52 69.74 6,867,254 -0.14(-0.20%)
May 21, 2009 70.10 70.39 69.18 69.88 5,115,288 -1.06(-1.50%)
May 20, 2009 72.08 72.73 70.87 70.94 7,337,904 -0.45(-0.62%)
May 19, 2009 71.48 72.08 71.19 71.39 5,306,359 -0.09(-0.12%)
May 18, 2009 70.17 71.56 70.05 71.48 4,176,422 +1.95(+2.81%)
May 15, 2009 70.07 70.55 69.08 69.52 5,890,098 -0.55(-0.79%)
May 14, 2009 69.58 70.63 69.38 70.08 6,027,953 +0.48(+0.69%)
May 13, 2009 70.31 70.55 69.36 69.60 7,905,306 -1.72(-2.41%)
May 12, 2009 71.80 71.96 70.43 71.32 6,176,096 -0.13(-0.19%)
May 11, 2009 71.88 72.16 71.36 71.45 6,923,563 -1.42(-1.95%)
May 08, 2009 72.18 73.06 71.66 72.87 5,926,569 +1.71(+2.41%)
May 07, 2009 72.94 73.00 70.77 71.16 9,660,205 -1.02(-1.41%)
May 06, 2009 71.85 72.26 71.02 72.18 8,126,652 +1.23(+1.73%)
May 05, 2009 71.00 71.26 70.43 70.95 7,345,604 -0.30(-0.42%)
May 04, 2009 69.43 71.28 69.28 71.25 4,507,399 +2.37(+3.44%)
May 01, 2009 68.55 69.13 67.97 68.88 4,647,666 +0.38(+0.55%)
Apr 30, 2009 69.40 69.76 68.15 68.50 13,476,127 +0.03(+0.04%)
Apr 29, 2009 67.82 69.24 67.65 68.47 5,670,202 +1.38(+2.06%)
Apr 28, 2009 66.59 67.86 66.44 67.09 6,346,943 -0.22(-0.33%)
Apr 27, 2009 67.15 68.18 67.04 67.31 5,872,130 -0.59(-0.87%)
Apr 24, 2009 67.44 68.42 67.18 67.90 5,185,189 +0.99(+1.48%)
Apr 23, 2009 66.39 66.96 65.54 66.91 6,866,846 +0.65(+0.98%)
Apr 22, 2009 66.07 67.66 65.89 66.26 11,563,039 -0.34(-0.50%)
Apr 21, 2009 64.90 66.72 64.85 66.60 8,447,736 +1.18(+1.80%)
Apr 20, 2009 67.07 67.14 65.31 65.42 4,070,958 -2.81(-4.11%)
Apr 17, 2009 68.04 68.68 67.50 68.22 4,943,336 +0.40(+0.59%)
Apr 16, 2009 67.34 68.29 66.44 67.82 5,416,992 +1.01(+1.51%)
Apr 15, 2009 65.68 66.94 65.50 66.82 5,044,334 +0.71(+1.08%)
Apr 14, 2009 66.64 67.21 65.89 66.11 6,684,436 -1.20(-1.78%)
Apr 13, 2009 66.56 67.80 66.28 67.30 5,156,089 +0.08(+0.12%)
Apr 09, 2009 66.36 67.23 66.10 67.22 6,087,765 +2.58(+3.99%)
Apr 08, 2009 64.32 65.00 63.91 64.64 5,878,298 +0.70(+1.10%)
Apr 07, 2009 64.42 64.76 63.88 63.94 6,540,302 -1.52(-2.33%)
Apr 06, 2009 65.32 65.67 64.49 65.46 6,460,461 -0.55(-0.83%)
Apr 03, 2009 65.43 66.04 64.78 66.01 8,723,133 +0.64(+0.98%)
Apr 02, 2009 65.10 66.31 64.84 65.37 12,919,686 +1.85(+2.92%)
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.