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

471.43 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 79.78 81.27 79.26 79.99 8,959,567 +1.00(+1.27%)
Mar 30, 2009 79.97 80.08 78.13 78.99 6,650,150 -4.31(-5.17%)
Mar 26, 2009 82.47 83.50 81.69 83.30 8,810,288 +1.73(+2.12%)
Mar 25, 2009 81.44 82.92 79.28 81.57 7,907,843 +0.12(+0.15%)
Mar 24, 2009 81.99 83.12 81.27 81.45 7,858,277 -1.59(-1.91%)
Mar 23, 2009 80.53 83.05 80.40 83.04 8,837,763 +5.64(+7.29%)
Mar 20, 2009 79.52 79.60 77.27 77.40 8,213,128 -1.68(-2.12%)
Mar 19, 2009 81.14 81.20 78.88 79.08 10,164,914 -1.06(-1.32%)
Mar 18, 2009 78.00 81.10 77.25 80.14 10,263,546 +1.77(+2.26%)
Mar 17, 2009 76.19 78.47 75.62 78.37 6,984,505 +2.28(+3.00%)
Mar 16, 2009 77.18 78.15 75.94 76.09 10,316,610 -0.19(-0.25%)
Mar 13, 2009 76.18 76.55 74.90 76.28 0 +0.61(+0.81%)
Mar 12, 2009 72.74 75.92 72.12 75.67 11,723,248 +2.95(+4.06%)
Mar 11, 2009 73.12 73.89 72.00 72.72 9,033,354 +0.35(+0.48%)
Mar 10, 2009 69.66 72.50 69.49 72.37 8,714,640 +4.18(+6.13%)
Mar 09, 2009 68.16 70.13 67.85 68.19 6,439,641 -0.76(-1.10%)
Mar 06, 2009 69.56 70.58 67.22 68.95 0 -0.01(-0.01%)
Mar 05, 2009 70.25 71.00 68.77 68.96 5,897,804 -2.99(-4.16%)
Mar 04, 2009 71.40 73.01 70.56 71.95 6,954,253 +1.16(+1.64%)
Mar 02, 2009 72.63 73.05 70.52 70.79 10,063,670 -3.42(-4.61%)
Feb 27, 2009 74.24 75.71 73.98 74.21 0 -1.57(-2.07%)
Feb 26, 2009 77.93 78.53 75.69 75.78 6,961,201 -1.19(-1.55%)
Feb 25, 2009 77.35 78.59 75.80 76.97 7,857,799 -0.73(-0.94%)
Feb 24, 2009 75.44 78.11 75.02 77.70 7,655,330 +2.78(+3.71%)
Feb 23, 2009 78.40 78.41 74.75 74.92 6,002,699 -2.71(-3.49%)
Feb 20, 2009 76.90 78.50 75.93 77.63 8,373,581 -0.78(-0.99%)
Feb 19, 2009 80.03 80.32 78.20 78.41 4,858,703 -0.82(-1.03%)
Feb 18, 2009 79.95 80.13 78.48 79.23 5,474,043 -0.12(-0.15%)
Feb 17, 2009 80.33 80.78 79.35 79.35 8,828,611 -3.64(-4.39%)
Feb 13, 2009 83.78 84.41 82.94 82.99 5,675,528 -0.94(-1.12%)
Feb 12, 2009 82.35 84.03 81.22 83.93 7,899,008 +0.14(+0.17%)
Feb 11, 2009 83.73 84.26 82.61 83.79 5,517,465 +0.56(+0.67%)
Feb 10, 2009 86.47 87.21 82.63 83.23 7,292,636 -4.15(-4.75%)
Feb 09, 2009 87.16 87.94 86.54 87.38 4,077,395 +0.20(+0.23%)
Feb 06, 2009 85.08 87.53 84.87 87.18 5,173,588 +2.37(+2.79%)
Feb 05, 2009 82.87 85.48 82.30 84.81 5,686,641 +1.27(+1.52%)
Feb 04, 2009 84.45 85.54 83.25 83.54 4,904,821 -0.39(-0.46%)
Feb 03, 2009 83.27 84.56 82.42 83.93 4,168,641 +1.21(+1.46%)
Feb 02, 2009 81.72 83.37 81.51 82.72 4,195,052 -0.25(-0.30%)
Jan 30, 2009 85.21 85.45 82.39 82.97 0 -1.76(-2.08%)
Jan 29, 2009 86.35 86.56 84.67 84.73 5,338,728 -2.83(-3.23%)
Jan 28, 2009 86.61 88.14 86.26 87.56 6,240,162 +2.82(+3.33%)
Jan 27, 2009 84.31 85.32 83.76 84.74 5,010,347 +0.84(+1.00%)
Jan 26, 2009 83.81 85.55 83.00 83.90 6,167,788 +0.68(+0.82%)
Jan 23, 2009 81.10 84.18 80.76 83.22 7,720,461 +0.20(+0.24%)
Jan 22, 2009 82.62 84.22 81.36 83.02 8,405,978 -1.23(-1.46%)
Jan 21, 2009 82.20 84.43 80.68 84.25 5,428,440 +3.51(+4.35%)
Jan 20, 2009 84.43 84.69 80.66 80.74 6,411,305 -4.49(-5.27%)
Jan 16, 2009 86.05 86.14 83.25 85.23 0 +0.53(+0.63%)
Jan 15, 2009 84.30 85.44 81.93 84.70 7,358,489 +0.18(+0.21%)
Jan 14, 2009 85.84 85.93 83.90 84.52 4,951,407 -2.76(-3.16%)
Jan 13, 2009 86.93 87.95 86.42 87.28 4,676,014 +0.07(+0.08%)
Jan 12, 2009 89.03 89.12 86.63 87.21 3,357,533 -2.05(-2.30%)
Jan 09, 2009 91.39 91.50 89.02 89.26 2,805,173 -2.00(-2.19%)
Jan 08, 2009 90.34 91.26 89.88 91.26 3,967,569 +0.40(+0.44%)
Jan 07, 2009 92.11 92.47 90.42 90.86 4,366,062 -2.75(-2.94%)
Jan 06, 2009 93.92 94.65 92.90 93.61 6,393,460 +0.59(+0.63%)
Jan 05, 2009 92.83 93.84 92.08 93.02 6,354,106 -0.24(-0.26%)
Jan 02, 2009 90.75 93.66 90.10 93.26 0 +2.95(+3.27%)
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.