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

415.23 -0.36 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 160.08 160.51 159.40 160.45 3,485,043 +0.35(+0.22%)
Apr 29, 2013 159.44 160.44 159.21 160.10 2,378,209 +1.10(+0.69%)
Apr 26, 2013 159.10 159.36 158.91 159.00 2,477,111 -0.34(-0.21%)
Apr 25, 2013 159.09 160.04 158.90 159.34 2,346,832 +0.75(+0.47%)
Apr 24, 2013 158.62 159.07 158.33 158.59 3,592,345 -0.01(-0.01%)
Apr 23, 2013 157.73 158.71 156.95 158.60 4,890,184 +1.60(+1.02%)
Apr 22, 2013 156.55 157.30 155.51 157.00 2,613,605 +0.83(+0.53%)
Apr 19, 2013 155.23 156.31 154.89 156.17 2,062,893 +1.25(+0.81%)
Apr 18, 2013 156.12 156.16 154.31 154.92 3,978,540 -0.90(-0.58%)
Apr 17, 2013 157.07 157.09 155.05 155.82 4,164,787 -2.38(-1.50%)
Apr 16, 2013 157.08 158.26 156.68 158.20 4,662,159 +2.27(+1.46%)
Apr 15, 2013 158.79 158.91 155.87 155.93 5,251,861 -3.66(-2.29%)
Apr 12, 2013 159.46 159.81 158.71 159.58 2,651,567 -0.42(-0.26%)
Apr 11, 2013 159.50 160.50 159.32 160.00 3,775,466 +0.52(+0.33%)
Apr 10, 2013 157.94 159.63 157.90 159.48 4,126,140 +1.97(+1.25%)
Apr 09, 2013 157.25 158.09 156.74 157.51 4,602,090 +0.58(+0.37%)
Apr 08, 2013 155.87 157.00 155.52 156.93 2,572,017 +0.96(+0.62%)
Apr 05, 2013 154.70 156.11 154.53 155.97 5,241,932 -0.67(-0.43%)
Apr 04, 2013 156.19 156.92 155.87 156.64 4,383,757 +0.60(+0.38%)
Apr 03, 2013 157.69 157.81 155.58 156.04 3,918,116 -1.54(-0.98%)
Apr 02, 2013 157.40 157.98 157.15 157.58 3,322,088 +0.74(+0.47%)
Apr 01, 2013 157.38 157.69 156.44 156.84 2,315,317 -0.52(-0.33%)
Mar 28, 2013 156.86 157.62 156.62 157.36 3,363,769 +0.46(+0.29%)
Mar 27, 2013 156.01 157.01 155.75 156.90 4,099,051 -0.11(-0.07%)
Mar 26, 2013 156.43 157.01 156.19 157.01 3,359,908 +1.19(+0.76%)
Mar 25, 2013 156.81 157.08 155.13 155.82 3,197,479 -1.26(-0.80%)
Mar 22, 2013 156.35 157.08 156.23 157.08 3,395,388 +1.22(+0.78%)
Mar 21, 2013 156.26 156.80 155.60 155.86 4,701,934 -1.30(-0.83%)
Mar 20, 2013 157.01 157.46 156.77 157.16 3,637,851 +1.00(+0.64%)
Mar 19, 2013 156.85 157.00 155.09 156.16 4,446,868 -0.26(-0.17%)
Mar 18, 2013 155.82 157.14 155.72 156.42 5,762,682 -0.95(-0.60%)
Mar 15, 2013 157.37 157.56 156.83 157.37 5,419,808 -0.18(-0.11%)
Mar 14, 2013 157.11 157.61 157.03 157.55 3,797,046 +0.88(+0.56%)
Mar 13, 2013 156.58 156.93 156.04 156.67 3,367,685 +0.22(+0.14%)
Mar 12, 2013 156.75 156.89 156.01 156.45 4,131,264 -0.37(-0.24%)
Mar 11, 2013 156.13 156.84 155.94 156.82 1,830,322 +0.54(+0.35%)
Mar 08, 2013 156.28 156.44 155.47 156.28 3,648,666 +0.66(+0.42%)
Mar 07, 2013 155.50 155.78 155.33 155.62 2,237,574 +0.27(+0.17%)
Mar 06, 2013 155.66 155.72 154.96 155.35 3,671,078 +0.32(+0.21%)
Mar 05, 2013 154.43 155.50 154.43 155.03 3,991,120 +1.39(+0.90%)
Mar 04, 2013 152.54 153.67 152.31 153.64 2,760,486 +0.76(+0.50%)
Mar 01, 2013 151.84 153.12 151.17 152.88 16,383,771 +0.38(+0.25%)
Feb 28, 2013 152.85 153.65 152.25 152.50 7,664,437 -0.13(-0.09%)
Feb 27, 2013 150.67 153.10 150.51 152.63 4,256,687 +1.84(+1.22%)
Feb 26, 2013 150.47 150.95 149.49 150.79 6,487,584 +1.02(+0.68%)
Feb 25, 2013 153.42 153.62 149.76 149.77 6,425,633 -2.86(-1.87%)
Feb 22, 2013 151.94 152.63 151.54 152.63 2,549,938 +1.45(+0.96%)
Feb 21, 2013 151.69 151.70 150.69 151.18 3,668,955 -0.88(-0.58%)
Feb 20, 2013 153.94 153.97 152.06 152.06 3,033,516 -1.94(-1.26%)
Feb 19, 2013 153.13 154.07 153.13 154.00 2,924,424 +1.05(+0.69%)
Feb 15, 2013 153.22 153.36 152.32 152.95 5,516,279 -0.17(-0.11%)
Feb 14, 2013 152.42 153.24 152.28 153.12 2,623,768 +0.18(+0.12%)
Feb 13, 2013 153.11 153.38 152.49 152.94 3,633,300 +0.10(+0.07%)
Feb 12, 2013 152.55 153.07 152.38 152.84 1,582,148 +0.34(+0.22%)
Feb 11, 2013 152.54 152.65 152.16 152.50 1,553,186 -0.05(-0.03%)
Feb 08, 2013 152.02 152.65 151.97 152.55 2,241,090 +0.77(+0.51%)
Feb 07, 2013 151.97 152.10 150.62 151.78 2,908,526 -0.18(-0.12%)
Feb 06, 2013 151.28 152.02 151.18 151.96 2,952,871 +1.59(+1.06%)
Feb 04, 2013 151.11 151.34 150.20 150.37 4,015,849 -1.66(-1.09%)
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.