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

391.30 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 131.05 131.93 130.92 131.60 656,400 +0.47(+0.36%)
Apr 27, 2006 130.08 131.81 129.78 131.13 1,684,200 +0.45(+0.34%)
Apr 26, 2006 130.69 131.34 130.52 130.68 1,244,300 +0.08(+0.06%)
Apr 25, 2006 131.19 131.28 130.12 130.60 1,417,500 -0.42(-0.32%)
Apr 24, 2006 131.10 131.24 130.58 131.02 419,300 -0.26(-0.20%)
Apr 21, 2006 131.93 131.99 130.82 131.28 1,428,000 -0.12(-0.09%)
Apr 20, 2006 131.17 132.06 130.83 131.40 943,700 +0.25(+0.19%)
Apr 19, 2006 130.94 131.25 130.43 131.15 1,000,500 +0.25(+0.19%)
Apr 18, 2006 129.09 131.10 129.09 130.90 984,400 +2.10(+1.63%)
Apr 17, 2006 128.96 129.41 128.21 128.80 1,253,900 -0.21(-0.16%)
Apr 13, 2006 129.07 129.41 128.50 129.01 969,200 -0.06(-0.05%)
Apr 12, 2006 128.94 129.30 128.84 129.07 1,337,400 +0.17(+0.13%)
Apr 11, 2006 130.04 130.26 128.53 128.90 1,054,400 -1.10(-0.85%)
Apr 10, 2006 129.88 130.27 129.49 130.00 3,556,600 +0.21(+0.16%)
Apr 07, 2006 131.30 131.59 129.56 129.79 1,514,900 -1.22(-0.93%)
Apr 06, 2006 131.06 131.39 130.40 131.01 1,010,400 -0.26(-0.20%)
Apr 05, 2006 130.81 131.40 130.60 131.27 1,257,100 +0.47(+0.36%)
Apr 04, 2006 129.90 130.88 129.56 130.80 1,111,400 +0.97(+0.75%)
Apr 03, 2006 130.25 131.04 129.76 129.83 1,116,500 -0.09(-0.07%)
Mar 31, 2006 130.29 130.42 129.56 129.92 1,533,900 -0.21(-0.16%)
Mar 30, 2006 130.32 131.13 129.81 130.13 1,784,600 -0.12(-0.09%)
Mar 29, 2006 129.62 130.65 129.48 130.25 1,622,200 +0.82(+0.63%)
Mar 28, 2006 130.20 130.68 129.26 129.43 793,600 -0.82(-0.63%)
Mar 27, 2006 130.22 130.47 129.97 130.25 636,700 -0.68(-0.52%)
Mar 24, 2006 130.72 131.27 130.42 130.93 1,004,100 +0.08(+0.06%)
Mar 23, 2006 131.07 131.07 130.39 130.85 1,996,600 -0.22(-0.17%)
Mar 22, 2006 130.24 131.20 130.18 131.07 626,800 +0.76(+0.58%)
Mar 21, 2006 131.08 131.70 130.19 130.31 1,029,600 -0.79(-0.60%)
Mar 20, 2006 131.45 131.65 130.98 131.10 1,275,100 -0.25(-0.19%)
Mar 17, 2006 131.46 131.60 131.13 131.35 1,631,700 +0.17(+0.13%)
Mar 16, 2006 131.21 131.67 131.07 131.18 488,300 +0.26(+0.20%)
Mar 15, 2006 130.32 131.07 130.08 130.92 1,124,800 +0.59(+0.45%)
Mar 14, 2006 128.90 130.45 128.82 130.33 1,279,100 +1.28(+0.99%)
Mar 13, 2006 129.05 129.33 128.73 129.05 1,290,200 +0.30(+0.23%)
Mar 10, 2006 127.92 128.98 127.62 128.75 769,700 +1.05(+0.82%)
Mar 09, 2006 128.57 128.84 127.66 127.70 488,100 -0.77(-0.60%)
Mar 08, 2006 127.86 128.62 127.37 128.47 1,286,000 +0.32(+0.25%)
Mar 07, 2006 128.05 128.23 127.60 128.15 941,100 -0.21(-0.16%)
Mar 06, 2006 129.37 129.37 128.05 128.36 636,500 -0.68(-0.53%)
Mar 03, 2006 128.95 130.23 128.84 129.04 951,100 -0.44(-0.34%)
Mar 02, 2006 129.04 129.60 128.81 129.48 863,100 -0.08(-0.06%)
Mar 01, 2006 128.80 129.68 128.71 129.56 845,200 +1.08(+0.84%)
Feb 28, 2006 129.70 129.45 128.33 128.48 1,787,400 -1.22(-0.94%)
Feb 27, 2006 129.60 130.21 129.52 129.70 887,700 +0.14(+0.11%)
Feb 24, 2006 129.30 129.67 129.00 129.56 1,129,300 +0.31(+0.24%)
Feb 23, 2006 129.41 129.82 128.94 129.25 833,300 -0.15(-0.12%)
Feb 22, 2006 128.99 129.83 128.88 129.40 1,041,600 +0.70(+0.54%)
Feb 21, 2006 129.37 129.57 128.53 128.70 801,500 -0.36(-0.28%)
Feb 17, 2006 129.31 129.32 128.80 129.06 823,100 -0.26(-0.20%)
Feb 16, 2006 128.48 129.40 128.36 129.32 496,500 +0.99(+0.77%)
Feb 15, 2006 127.70 128.47 127.45 128.33 1,104,400 +0.45(+0.35%)
Feb 14, 2006 126.63 128.15 126.40 127.88 1,732,300 +1.26(+1.00%)
Feb 13, 2006 126.72 126.91 126.11 126.62 2,430,300 -0.25(-0.20%)
Feb 10, 2006 126.62 127.27 125.75 126.87 1,544,300 +0.27(+0.21%)
Feb 09, 2006 127.06 127.70 126.57 126.60 400,300 -0.21(-0.17%)
Feb 08, 2006 126.02 126.93 125.79 126.81 556,700 +1.03(+0.82%)
Feb 07, 2006 126.57 126.78 125.58 125.78 2,256,400 -1.00(-0.79%)
Feb 06, 2006 126.67 126.94 126.40 126.78 1,045,500 +0.30(+0.24%)
Feb 03, 2006 126.87 127.29 126.35 126.48 879,100 -0.67(-0.53%)
Feb 02, 2006 128.33 128.35 127.03 127.15 1,413,700 -1.50(-1.17%)
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.