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

430.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 118.41 119.57 118.21 118.81 3,929,317 -0.76(-0.64%)
Nov 29, 2010 118.90 119.88 118.15 119.57 2,240,818 +0.27(+0.23%)
Nov 26, 2010 119.58 120.21 119.30 119.30 1,040,607 -1.31(-1.09%)
Nov 24, 2010 119.59 120.61 120.61 120.61 2,272,472 +1.78(+1.50%)
Nov 23, 2010 119.21 119.41 118.39 118.83 2,757,345 -1.74(-1.44%)
Nov 22, 2010 120.10 120.63 119.18 120.57 3,061,572 -0.08(-0.07%)
Nov 19, 2010 120.26 120.74 119.65 120.65 2,505,816 +0.27(+0.22%)
Nov 18, 2010 119.77 120.79 119.76 120.38 3,306,684 +1.75(+1.48%)
Nov 17, 2010 118.62 119.09 118.26 118.63 2,071,213 +0.12(+0.10%)
Nov 16, 2010 119.70 119.89 118.00 118.51 3,896,055 -1.93(-1.60%)
Nov 15, 2010 121.00 121.44 120.40 120.44 2,357,548 -0.16(-0.13%)
Nov 12, 2010 121.23 121.75 120.05 120.60 2,821,062 -1.45(-1.19%)
Nov 11, 2010 121.47 122.22 121.09 122.05 2,507,284 -0.45(-0.37%)
Nov 10, 2010 121.99 122.56 121.08 122.50 2,940,246 +0.51(+0.42%)
Nov 09, 2010 123.24 123.35 121.53 121.99 4,248,727 -0.93(-0.76%)
Nov 08, 2010 122.76 123.08 122.36 122.92 2,104,715 -0.23(-0.19%)
Nov 05, 2010 122.75 123.32 122.60 123.15 3,761,243 +0.52(+0.42%)
Nov 04, 2010 121.67 122.73 121.53 122.63 3,641,000 +2.23(+1.85%)
Nov 03, 2010 120.08 120.41 118.85 120.40 4,809,320 +0.59(+0.49%)
Nov 02, 2010 119.84 120.14 119.52 119.81 1,136,693 +0.89(+0.75%)
Nov 01, 2010 119.43 120.14 118.25 118.92 3,028,136 +0.03(+0.03%)
Oct 29, 2010 118.68 119.11 118.48 118.89 2,615,472 +0.03(+0.03%)
Oct 28, 2010 119.44 119.50 118.23 118.86 2,387,684 +0.09(+0.08%)
Oct 27, 2010 118.27 118.91 117.66 118.77 2,604,634 -0.28(-0.24%)
Oct 25, 2010 119.56 120.14 119.00 119.05 2,761,385 +0.27(+0.23%)
Oct 22, 2010 118.71 118.92 118.41 118.78 1,258,444 +0.26(+0.22%)
Oct 21, 2010 118.80 119.48 117.60 118.52 2,532,733 +0.30(+0.25%)
Oct 20, 2010 117.32 118.83 117.27 118.22 2,206,926 +1.10(+0.94%)
Oct 19, 2010 117.57 118.23 116.44 117.12 5,635,753 -1.54(-1.30%)
Oct 18, 2010 118.14 119.05 117.92 118.66 1,976,532 +0.54(+0.46%)
Oct 15, 2010 118.70 118.74 117.17 118.12 2,990,662 +0.14(+0.12%)
Oct 14, 2010 118.20 118.40 117.12 117.98 3,004,597 -0.30(-0.25%)
Oct 13, 2010 118.06 118.94 117.78 118.28 2,906,691 +0.87(+0.74%)
Oct 12, 2010 116.71 117.75 116.04 117.41 3,443,842 +0.36(+0.31%)
Oct 11, 2010 117.12 117.36 116.65 117.05 1,406,675 +0.13(+0.11%)
Oct 08, 2010 116.92 117.25 116.01 116.92 2,098,288 +0.62(+0.53%)
Oct 07, 2010 116.88 116.91 115.59 116.30 2,430,751 -0.11(-0.09%)
Oct 06, 2010 116.39 116.71 115.95 116.41 2,952,127 +0.02(+0.02%)
Oct 05, 2010 115.20 116.69 115.05 116.39 1,420 +2.25(+1.97%)
Oct 04, 2010 114.78 115.25 113.57 114.14 5,666,348 -0.86(-0.75%)
Oct 01, 2010 115.00 115.49 114.31 115.00 4,118,725 +0.51(+0.45%)
Sep 30, 2010 114.49 116.17 113.98 114.49 4,693,213 -0.34(-0.30%)
Sep 29, 2010 114.82 115.30 114.41 114.83 1,898,095 -0.29(-0.25%)
Sep 28, 2010 114.83 115.42 113.57 115.12 1,650 +0.51(+0.44%)
Sep 27, 2010 115.29 115.36 114.55 114.61 2,741,398 -0.53(-0.46%)
Sep 24, 2010 114.15 115.27 114.03 115.14 2,268,577 +1.61(+1.42%)
Sep 23, 2010 113.48 114.68 113.19 113.53 500 -0.94(-0.82%)
Sep 22, 2010 114.84 115.45 114.13 114.47 3,784,884 -0.51(-0.44%)
Sep 21, 2010 115.35 115.86 114.53 114.98 245 -0.28(-0.24%)
Sep 20, 2010 113.88 115.48 113.62 115.26 3,383,932 +1.82(+1.60%)
Sep 17, 2010 113.44 114.15 113.19 113.44 2,058,610 -0.05(-0.04%)
Sep 15, 2010 112.73 113.60 112.39 113.49 2,943,331 +0.42(+0.37%)
Sep 14, 2010 112.94 113.71 112.48 113.07 2,233,178 -0.09(-0.08%)
Sep 13, 2010 112.99 113.35 112.55 113.16 1,964,320 +1.23(+1.10%)
Sep 10, 2010 111.53 112.00 111.26 111.93 1,789,757 +0.63(+0.57%)
Sep 09, 2010 112.06 112.07 111.02 111.30 1,601,509 +0.53(+0.48%)
Sep 08, 2010 110.24 111.23 110.22 110.77 4,018,111 +0.68(+0.62%)
Sep 07, 2010 110.77 110.88 109.94 110.09 1,000 -1.20(-1.08%)
Sep 03, 2010 110.93 111.37 110.34 111.29 2,922,836 +1.43(+1.30%)
Sep 02, 2010 109.09 109.88 108.87 109.86 1,400 +1.03(+0.95%)
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.