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

401.35 -7.36 (-1.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 88.84 87.83 87.83 87.83 3,820,406 -0.85(-0.96%)
Dec 30, 2009 88.45 88.76 88.39 88.67 3,184,365 -0.07(-0.08%)
Dec 29, 2009 89.10 89.10 88.70 88.74 2,249,381 -0.12(-0.13%)
Dec 28, 2009 88.98 89.03 88.51 88.86 2,745,950 +0.16(+0.18%)
Dec 24, 2009 88.45 88.74 88.41 88.71 898,426 +0.43(+0.49%)
Dec 23, 2009 88.35 88.37 87.91 88.27 7,373,292 +0.22(+0.25%)
Dec 22, 2009 87.95 88.33 87.84 88.05 2,820,461 +0.17(+0.19%)
Dec 21, 2009 87.31 88.05 87.30 87.89 3,422,708 +0.98(+1.13%)
Dec 18, 2009 86.87 86.96 86.16 86.91 5,527,122 +0.55(+0.63%)
Dec 17, 2009 86.83 86.98 86.33 86.36 9,273,431 -1.07(-1.22%)
Dec 16, 2009 87.69 87.93 87.27 87.43 3,640,274 +0.13(+0.14%)
Dec 15, 2009 87.43 87.77 87.05 87.30 3,245,750 -0.42(-0.48%)
Dec 14, 2009 87.70 87.83 87.55 87.73 4,095,093 +0.59(+0.68%)
Dec 11, 2009 87.13 87.34 86.75 87.13 5,449,089 +0.37(+0.42%)
Dec 10, 2009 86.81 87.14 86.63 86.76 5,490,355 +0.51(+0.59%)
Dec 09, 2009 85.93 86.40 85.49 86.26 6,899,820 +0.26(+0.30%)
Dec 08, 2009 86.33 86.45 85.55 86.00 3,603,119 -0.91(-1.05%)
Dec 07, 2009 86.99 88.05 86.65 86.91 2,979,872 -0.13(-0.15%)
Dec 04, 2009 87.73 88.12 86.29 87.05 7,047,191 +0.47(+0.54%)
Dec 03, 2009 87.47 87.98 86.49 86.58 4,166,678 -0.73(-0.84%)
Dec 02, 2009 87.28 87.84 86.99 87.31 3,642,409 +0.09(+0.11%)
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.