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

429.25 +6.95 (+1.65%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 136.61 137.03 136.45 136.94 5,687,280 +0.37(+0.27%)
Apr 28, 2011 135.91 136.75 135.87 136.57 3,513,153 +0.47(+0.35%)
Apr 27, 2011 135.51 136.33 134.97 136.10 2,489,336 +0.87(+0.64%)
Apr 26, 2011 134.53 135.51 134.36 135.23 3,105,381 +1.12(+0.84%)
Apr 25, 2011 134.25 134.32 133.66 134.11 1,283,949 -0.10(-0.07%)
Apr 21, 2011 134.23 134.28 133.76 134.21 3,254,950 +0.59(+0.44%)
Apr 20, 2011 131.72 133.85 133.25 133.62 2,182,358 +1.90(+1.44%)
Apr 19, 2011 131.19 131.79 130.89 131.72 2,169,498 +0.72(+0.55%)
Apr 18, 2011 130.98 131.26 129.95 131.00 2,619,301 -1.56(-1.18%)
Apr 15, 2011 132.25 132.81 131.85 132.56 3,098,294 +0.57(+0.43%)
Apr 14, 2011 131.16 132.20 130.72 131.99 3,459,761 +0.11(+0.08%)
Apr 13, 2011 132.52 132.62 131.42 131.88 2,777,447 -0.01(-0.01%)
Apr 12, 2011 132.16 132.42 131.43 131.89 2,894,563 -1.02(-0.77%)
Apr 11, 2011 133.45 133.89 132.60 132.91 3,296,032 -0.39(-0.29%)
Apr 08, 2011 134.35 134.46 132.77 133.30 3,782,936 -0.48(-0.36%)
Apr 07, 2011 133.86 134.39 133.13 133.78 2,856,116 -0.31(-0.23%)
Apr 06, 2011 134.33 134.43 133.57 134.09 3,076,506 +0.44(+0.33%)
Apr 05, 2011 133.43 134.27 133.40 133.65 5,451,538 -0.15(-0.11%)
Apr 04, 2011 133.90 134.12 133.34 133.80 2,484,289 +0.19(+0.14%)
Apr 01, 2011 133.91 134.22 133.30 133.61 3,597,511 +0.60(+0.45%)
Mar 31, 2011 133.08 133.42 132.90 133.01 2,152,122 -0.19(-0.14%)
Mar 30, 2011 133.20 133.20 133.20 133.20 3,809,631 +0.87(+0.66%)
Mar 29, 2011 131.34 132.33 130.88 132.33 2,070,487 +0.89(+0.68%)
Mar 28, 2011 132.07 132.36 131.39 131.44 1,737,175 -0.29(-0.22%)
Mar 25, 2011 131.66 132.31 131.40 131.73 2,224,158 -0.21(-0.16%)
Mar 24, 2011 131.46 132.13 130.72 131.94 2,843,916 +1.27(+0.97%)
Mar 23, 2011 129.95 131.04 129.37 130.67 1,730,003 +0.36(+0.28%)
Mar 22, 2011 130.75 130.91 130.21 130.31 2,223,689 -0.46(-0.35%)
Mar 21, 2011 130.78 130.97 130.47 130.77 3,138,180 +1.99(+1.55%)
Mar 18, 2011 129.86 129.92 128.54 128.78 2,617,352 +0.51(+0.40%)
Mar 17, 2011 128.50 128.83 127.57 128.27 5,174,031 +0.23(+0.18%)
Mar 16, 2011 128.64 129.02 125.75 128.04 5,102,674 -1.05(-0.81%)
Mar 15, 2011 128.50 129.81 128.37 129.09 4,061,068 -1.45(-1.11%)
Mar 14, 2011 130.46 130.94 129.55 130.54 3,521,741 -0.88(-0.67%)
Mar 11, 2011 129.99 131.78 129.88 131.42 4,384,153 +0.98(+0.75%)
Mar 10, 2011 131.50 131.52 130.29 130.44 3,029,699 -2.43(-1.83%)
Mar 09, 2011 132.80 133.27 132.10 132.87 1,660,686 -0.17(-0.13%)
Mar 08, 2011 132.14 133.49 131.56 133.04 2,243,239 +1.08(+0.82%)
Mar 07, 2011 133.37 133.65 131.24 131.96 2,444,404 -1.00(-0.75%)
Mar 04, 2011 133.91 133.96 132.10 132.96 2,005,223 -0.42(-0.31%)
Mar 03, 2011 132.90 134.11 132.89 133.38 2,048,020 +1.73(+1.31%)
Mar 02, 2011 131.25 132.30 131.10 131.65 2,271,879 +0.21(+0.16%)
Mar 01, 2011 134.15 134.21 131.42 131.44 3,912,896 -2.18(-1.63%)
Feb 28, 2011 133.33 133.80 132.89 133.62 3,736,406 +0.84(+0.63%)
Feb 25, 2011 131.99 132.91 131.89 132.78 2,071,009 +1.34(+1.02%)
Feb 24, 2011 131.35 131.92 130.19 131.44 3,809,515 -0.08(-0.06%)
Feb 23, 2011 132.25 132.55 130.70 131.52 4,306,224 -0.83(-0.63%)
Feb 22, 2011 133.61 134.35 131.97 132.35 3,829,140 -2.69(-1.99%)
Feb 18, 2011 134.87 135.18 134.55 135.04 2,188,476 +0.28(+0.21%)
Feb 17, 2011 133.96 134.91 133.84 134.76 3,321,121 +0.45(+0.34%)
Feb 16, 2011 133.98 134.51 133.69 134.31 3,856,200 +0.81(+0.61%)
Feb 15, 2011 133.52 133.84 133.16 133.50 2,257,466 -0.41(-0.31%)
Feb 14, 2011 133.55 134.02 133.39 133.91 1,477,766 +0.31(+0.23%)
Feb 11, 2011 132.82 133.78 132.26 133.60 2,371,875 +0.78(+0.59%)
Feb 10, 2011 132.09 132.94 131.80 132.82 2,107,970 +0.06(+0.05%)
Feb 09, 2011 132.64 133.12 132.11 132.76 2,783,366 -0.34(-0.26%)
Feb 08, 2011 132.57 133.14 132.24 133.10 2,618,313 +0.64(+0.48%)
Feb 07, 2011 131.95 132.89 131.94 132.46 1,884,846 +0.83(+0.63%)
Feb 04, 2011 131.33 131.69 130.72 131.63 2,183,005 +0.38(+0.29%)
Feb 03, 2011 130.74 131.46 130.06 131.25 2,514,806 +0.27(+0.21%)
Feb 02, 2011 130.90 131.32 130.81 130.98 2,697,021 -0.26(-0.20%)
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.