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

407.39 -0.92 (-0.23%)
Streaming Delayed Price Updated: 10:20 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 117.49 117.63 116.50 116.69 4,990,436 -0.37(-0.32%)
Oct 26, 2012 117.06 117.06 117.06 117.06 2,577,857 -0.07(-0.06%)
Oct 25, 2012 117.63 117.82 116.44 117.14 5,293,951 +0.35(+0.30%)
Oct 24, 2012 117.53 117.68 116.61 116.78 2,509,670 -0.30(-0.25%)
Oct 23, 2012 117.52 117.64 116.64 117.08 3,321,426 -1.58(-1.33%)
Oct 19, 2012 120.55 120.55 118.47 118.66 3,275,137 -2.15(-1.78%)
Oct 18, 2012 120.79 121.35 120.37 120.81 5,453,051 -0.25(-0.21%)
Oct 17, 2012 120.63 121.19 120.43 121.06 2,434,725 +0.48(+0.40%)
Oct 16, 2012 119.89 120.62 119.80 120.58 3,598,513 +1.32(+1.11%)
Oct 15, 2012 118.62 119.44 118.25 119.27 2,020,569 +0.98(+0.83%)
Oct 12, 2012 118.80 119.21 118.09 118.28 2,571,392 -0.50(-0.42%)
Oct 11, 2012 119.50 119.66 118.73 118.79 3,327,637 +0.07(+0.06%)
Oct 10, 2012 119.41 119.50 118.51 118.71 4,319,010 -0.75(-0.63%)
Oct 09, 2012 120.52 120.62 119.39 119.46 3,716,921 -1.14(-0.94%)
Oct 08, 2012 120.57 120.82 120.35 120.60 1,206,903 -0.40(-0.33%)
Oct 05, 2012 121.66 121.87 120.68 121.00 2,581,749 -0.09(-0.08%)
Oct 04, 2012 120.61 121.18 120.46 121.09 3,365,237 +0.95(+0.79%)
Oct 03, 2012 120.02 120.44 119.36 120.14 2,947,072 +0.44(+0.37%)
Oct 02, 2012 120.01 120.20 119.12 119.70 3,472,203 +0.17(+0.14%)
Oct 01, 2012 119.71 120.66 119.29 119.53 16,828,920 +0.43(+0.36%)
Sep 28, 2012 119.34 119.72 118.82 119.10 6,109,756 -0.75(-0.63%)
Sep 27, 2012 119.17 120.06 118.85 119.85 2,717,467 +1.14(+0.96%)
Sep 26, 2012 119.32 119.35 118.39 118.71 2,806,314 -0.68(-0.57%)
Sep 25, 2012 120.90 121.11 119.32 119.40 4,708,040 -1.21(-1.00%)
Sep 24, 2012 120.24 120.90 120.14 120.60 4,877,511 -0.12(-0.10%)
Sep 21, 2012 121.46 121.47 120.73 120.73 3,012,687 -0.13(-0.11%)
Sep 20, 2012 120.28 120.94 119.98 120.86 3,440,779 -0.05(-0.04%)
Sep 19, 2012 120.93 121.25 120.64 120.91 4,909,117 +0.09(+0.07%)
Sep 18, 2012 120.69 120.94 120.49 120.82 6,157,312 -0.11(-0.10%)
Sep 17, 2012 121.05 121.26 120.59 120.93 2,124,487 -0.38(-0.31%)
Sep 14, 2012 120.98 122.01 120.91 121.31 5,590,196 +0.45(+0.37%)
Sep 13, 2012 118.93 121.13 118.75 120.86 5,250,608 +1.88(+1.58%)
Sep 12, 2012 118.95 119.07 118.53 118.98 2,923,261 +0.47(+0.40%)
Sep 11, 2012 118.30 118.91 118.26 118.50 2,761,205 +0.30(+0.25%)
Sep 10, 2012 118.76 118.97 118.18 118.21 2,386,893 -0.74(-0.62%)
Sep 07, 2012 118.63 118.95 118.53 118.95 3,818,668 +0.53(+0.45%)
Sep 06, 2012 116.78 118.43 116.75 118.41 3,357,828 +2.35(+2.03%)
Sep 05, 2012 116.21 116.50 115.83 116.06 4,118,450 +0.16(+0.14%)
Sep 04, 2012 116.18 116.51 115.43 115.89 15,625,638 -0.49(-0.42%)
Aug 31, 2012 116.37 116.81 115.61 116.39 5,695,822 +0.66(+0.57%)
Aug 30, 2012 116.06 116.08 115.48 115.73 2,834,053 -0.84(-0.72%)
Aug 29, 2012 116.59 116.88 116.25 116.57 2,504,329 -0.01(-0.01%)
Aug 27, 2012 116.89 117.03 116.42 116.58 1,977,303 -0.05(-0.04%)
Aug 24, 2012 115.56 116.81 115.49 116.62 3,354,704 +0.75(+0.64%)
Aug 23, 2012 116.52 116.53 115.70 115.88 2,728,719 -0.94(-0.80%)
Aug 22, 2012 116.47 116.99 116.21 116.81 3,398,185 +0.03(+0.02%)
Aug 21, 2012 117.40 117.86 116.51 116.79 3,140,610 -0.38(-0.32%)
Aug 20, 2012 116.97 117.17 116.63 117.17 2,940,508 +0.03(+0.03%)
Aug 17, 2012 117.15 117.22 116.85 117.13 2,879,114 +0.19(+0.16%)
Aug 16, 2012 116.27 117.09 115.98 116.94 3,018,812 +0.82(+0.71%)
Aug 15, 2012 115.84 116.28 115.78 116.12 1,841,042 +0.13(+0.11%)
Aug 14, 2012 116.38 116.45 115.62 115.99 2,386,427 +0.06(+0.06%)
Aug 13, 2012 115.83 116.00 115.34 115.93 2,986,190 -0.05(-0.04%)
Aug 10, 2012 115.37 116.05 115.16 115.98 2,852,651 +0.15(+0.13%)
Aug 09, 2012 115.53 116.03 115.44 115.83 1,742,428 +0.07(+0.06%)
Aug 08, 2012 115.16 115.84 115.15 115.75 3,101,598 +0.16(+0.14%)
Aug 07, 2012 115.48 116.06 115.44 115.59 2,517,182 +0.58(+0.51%)
Aug 06, 2012 115.07 115.44 114.94 115.01 3,324,757 +0.27(+0.24%)
Aug 03, 2012 114.15 115.00 114.07 114.74 19,488,664 +2.19(+1.95%)
Aug 02, 2012 112.51 113.28 111.69 112.55 3,380,866 -0.79(-0.70%)
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.