Account Login
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

410.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 102.67 102.89 102.15 102.80 2,699,664 -0.93(-0.90%)
Aug 28, 2009 104.57 104.67 103.00 103.73 2,488,335 -0.05(-0.05%)
Aug 27, 2009 103.37 104.05 102.28 103.78 1,798,560 +0.32(+0.31%)
Aug 26, 2009 103.16 103.95 102.82 103.46 2,647,661 -0.04(-0.04%)
Aug 25, 2009 103.73 104.49 103.27 103.50 2,972,983 +0.23(+0.22%)
Aug 24, 2009 103.72 104.28 102.93 103.27 1,972,440 -0.01(-0.01%)
Aug 21, 2009 102.17 103.46 101.95 103.28 1,940,716 +1.97(+1.94%)
Aug 20, 2009 100.38 101.54 100.21 101.31 2,216,842 +1.01(+1.01%)
Aug 19, 2009 98.66 100.62 98.59 100.30 7,211,610 +0.78(+0.78%)
Aug 18, 2009 98.88 99.76 98.67 99.52 5,599,931 +0.81(+0.82%)
Aug 17, 2009 99.15 99.25 98.43 98.71 2,980,239 -2.34(-2.32%)
Aug 14, 2009 101.89 101.92 100.01 101.05 3,872,543 -0.83(-0.81%)
Aug 13, 2009 101.58 101.93 100.58 101.88 5,157,192 +0.76(+0.75%)
Aug 12, 2009 99.85 101.88 99.85 101.12 2,590,792 +1.12(+1.12%)
Aug 11, 2009 100.88 100.93 99.78 100.00 5,343,597 -1.34(-1.32%)
Aug 10, 2009 101.06 101.54 100.61 101.34 2,760,441 -0.15(-0.15%)
Aug 07, 2009 101.28 102.35 100.71 101.49 2,578,725 +1.26(+1.26%)
Aug 06, 2009 101.18 101.32 99.75 100.23 2,798,178 -0.46(-0.46%)
Aug 05, 2009 101.11 101.17 99.91 100.69 3,038,099 -0.29(-0.29%)
Aug 04, 2009 100.30 101.16 100.11 100.98 3,249,521 +0.31(+0.31%)
Aug 03, 2009 100.15 100.85 99.64 100.67 3,324,639 +1.50(+1.51%)
Jul 31, 2009 99.01 99.76 98.71 99.17 3,430,850 +0.12(+0.12%)
Jul 30, 2009 99.16 100.14 98.91 99.05 3,260,028 +1.12(+1.14%)
Jul 29, 2009 97.74 98.24 97.29 97.93 3,677,581 -0.48(-0.49%)
Jul 28, 2009 97.98 98.68 97.38 98.41 3,002,083 +0.10(+0.10%)
Jul 27, 2009 98.23 98.73 97.66 98.31 5,627,951 -0.08(-0.08%)
Jul 24, 2009 97.43 98.44 97.00 98.39 8,785,076 +0.43(+0.44%)
Jul 23, 2009 95.93 98.39 95.85 97.96 2,916,095 +2.12(+2.21%)
Jul 22, 2009 95.33 96.42 95.20 95.84 3,557,880 +0.05(+0.05%)
Jul 21, 2009 96.16 96.21 94.72 95.79 3,620,249 +0.46(+0.48%)
Jul 20, 2009 94.98 95.59 94.48 95.33 3,849,926 +0.85(+0.90%)
Jul 17, 2009 94.32 94.61 93.85 94.48 2,729,764 +0.04(+0.04%)
Jul 16, 2009 93.30 94.80 93.12 94.44 2,420,823 +0.84(+0.90%)
Jul 15, 2009 92.12 93.80 91.99 93.60 3,290,280 +2.64(+2.90%)
Jul 14, 2009 90.62 90.98 90.02 90.96 6,877,352 +0.57(+0.63%)
Jul 13, 2009 88.75 90.44 88.70 90.39 3,194,985 +2.14(+2.42%)
Jul 10, 2009 87.98 88.75 87.63 88.25 4,725,161 -0.26(-0.29%)
Jul 09, 2009 88.82 89.18 88.20 88.51 4,831,304 +0.22(+0.25%)
Jul 08, 2009 88.80 89.08 87.30 88.29 6,816,094 -0.04(-0.05%)
Jul 07, 2009 89.95 90.19 88.30 88.33 4,642,422 -1.77(-1.96%)
Jul 06, 2009 89.23 90.21 88.96 90.10 5,612,544 +0.03(+0.03%)
Jul 02, 2009 91.44 91.45 90.05 90.07 3,868,152 -2.56(-2.76%)
Jul 01, 2009 92.61 93.52 92.52 92.63 7,699,909 +0.39(+0.42%)
Jun 30, 2009 93.02 93.33 91.55 92.24 4,749,182 -0.74(-0.80%)
Jun 29, 2009 92.38 93.10 91.89 92.98 3,518,254 +0.97(+1.05%)
Jun 26, 2009 92.06 92.53 91.57 92.01 7,585,693 -0.29(-0.31%)
Jun 25, 2009 91.06 92.44 90.92 92.30 4,822,000 +1.91(+2.11%)
Jun 24, 2009 90.45 91.36 89.88 90.39 3,525,522 +0.75(+0.84%)
Jun 23, 2009 89.78 90.16 89.12 89.64 5,674,925 -0.39(-0.43%)
Jun 22, 2009 91.90 91.94 90.02 90.03 6,064,021 -2.81(-3.03%)
Jun 19, 2009 93.35 93.49 92.31 92.84 3,271,205 +0.53(+0.57%)
Jun 18, 2009 91.96 92.93 91.54 92.31 2,794,387 +0.54(+0.59%)
Jun 17, 2009 91.91 92.57 91.09 91.77 5,618,676 -0.17(-0.18%)
Jun 16, 2009 93.45 93.55 91.82 91.94 5,855,175 -1.24(-1.33%)
Jun 15, 2009 94.21 94.26 92.68 93.18 2,959,773 -2.21(-2.32%)
Jun 12, 2009 94.64 95.39 94.27 95.39 2,517,888 +0.31(+0.33%)
Jun 11, 2009 94.93 96.39 94.87 95.08 2,915,595 +0.42(+0.44%)
Jun 10, 2009 95.74 95.78 93.47 94.66 3,117,678 -0.26(-0.27%)
Jun 09, 2009 94.94 95.41 94.30 94.92 3,470,091 +0.44(+0.47%)
Jun 08, 2009 93.96 95.36 93.32 94.48 3,251,358 -0.38(-0.40%)
Jun 05, 2009 95.81 95.94 94.06 94.86 5,883,987 +0.04(+0.04%)
Jun 04, 2009 94.26 94.93 93.57 94.82 3,358,797 +0.88(+0.94%)
Jun 03, 2009 94.33 94.40 93.02 93.94 6,782,962 -1.20(-1.26%)
Jun 02, 2009 94.72 95.64 94.44 95.14 4,839,223 +0.12(+0.12%)
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.