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

408.71 -0.44 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 83.39 83.61 81.11 81.27 8,775,404 -2.34(-2.80%)
Oct 29, 2009 82.49 83.79 81.88 83.61 5,830,633 +1.72(+2.10%)
Oct 28, 2009 83.23 83.49 81.83 81.89 6,853,100 -1.57(-1.88%)
Oct 27, 2009 83.95 84.22 83.09 83.46 7,510,267 -0.33(-0.39%)
Oct 26, 2009 84.87 85.72 83.61 83.79 7,036,785 -0.99(-1.17%)
Oct 23, 2009 85.01 85.11 84.42 84.78 6,176,519 -0.92(-1.08%)
Oct 22, 2009 84.86 85.99 84.30 85.70 6,288,144 +0.84(+0.99%)
Oct 21, 2009 85.51 86.50 84.82 84.86 4,786,434 -0.84(-0.98%)
Oct 20, 2009 85.28 85.72 85.23 85.69 3,981,273 -0.42(-0.49%)
Oct 19, 2009 85.56 86.36 85.28 86.12 2,682,631 +0.72(+0.84%)
Oct 16, 2009 85.26 85.69 84.87 85.40 2,868,672 -0.64(-0.74%)
Oct 15, 2009 85.33 86.04 85.26 86.04 3,741,380 +0.29(+0.34%)
Oct 14, 2009 85.27 85.80 84.90 85.75 3,904,820 +1.46(+1.73%)
Oct 13, 2009 84.23 84.43 83.74 84.29 7,689,606 -0.16(-0.19%)
Oct 12, 2009 84.70 84.76 84.13 84.44 1,849,960 +0.38(+0.45%)
Oct 09, 2009 83.59 84.10 83.41 84.07 2,365,661 +0.49(+0.59%)
Oct 08, 2009 83.56 84.04 83.26 83.58 2,615,933 +0.63(+0.76%)
Oct 07, 2009 82.57 83.05 82.42 82.94 3,684,473 +0.24(+0.29%)
Oct 06, 2009 82.17 83.22 82.12 82.70 3,534,733 +1.13(+1.39%)
Oct 05, 2009 80.68 81.80 80.47 81.57 2,864,477 +1.17(+1.46%)
Oct 02, 2009 80.03 80.84 79.99 80.39 3,831,290 -0.37(-0.45%)
Oct 01, 2009 82.60 83.33 80.73 80.76 6,220,228 -2.15(-2.60%)
Sep 30, 2009 83.40 83.47 82.05 82.92 4,220,304 -0.19(-0.23%)
Sep 29, 2009 83.52 83.91 82.96 83.11 4,127,656 -0.23(-0.28%)
Sep 28, 2009 82.25 83.54 82.21 83.34 3,984,015 +1.38(+1.68%)
Sep 25, 2009 82.16 82.56 81.63 81.97 5,220,744 -0.36(-0.44%)
Sep 24, 2009 83.42 83.62 82.00 82.32 6,033,304 -0.97(-1.16%)
Sep 23, 2009 84.19 84.71 83.14 83.29 4,735,109 -1.08(-1.28%)
Sep 22, 2009 84.40 84.61 84.01 84.37 2,642,507 +0.51(+0.61%)
Sep 21, 2009 83.48 84.09 83.29 83.86 9,466,798 -0.24(-0.29%)
Sep 18, 2009 84.44 84.45 83.83 84.11 4,570,442 +0.05(+0.07%)
Sep 17, 2009 84.05 84.75 83.60 84.05 4,333,419 +0.88(+1.06%)
Sep 16, 2009 83.22 84.19 82.93 83.17 3,196,733 +0.29(+0.35%)
Sep 15, 2009 82.69 83.22 82.17 82.89 4,322,871 +0.26(+0.31%)
Sep 14, 2009 81.46 82.71 81.46 82.63 8,659,803 +0.45(+0.54%)
Sep 11, 2009 82.35 82.58 81.79 82.18 1,967,846 +0.04(+0.05%)
Sep 10, 2009 81.37 82.23 80.96 82.14 3,173,065 +0.81(+0.99%)
Sep 09, 2009 80.86 81.62 80.63 81.34 2,176,710 +0.62(+0.77%)
Sep 08, 2009 80.77 80.81 80.31 80.72 1,927,709 +0.71(+0.89%)
Sep 04, 2009 79.10 80.07 78.85 80.01 2,869,605 +1.13(+1.43%)
Sep 03, 2009 78.71 79.02 78.12 78.89 1,941,926 +0.63(+0.81%)
Sep 02, 2009 78.23 78.76 78.08 78.25 3,267,138 -0.30(-0.39%)
Sep 01, 2009 79.96 81.03 78.40 78.56 4,479,434 -1.80(-2.24%)
Aug 31, 2009 80.25 80.43 79.84 80.35 3,453,748 -0.73(-0.90%)
Aug 28, 2009 81.74 81.82 80.51 81.08 3,183,389 -0.04(-0.05%)
Aug 27, 2009 80.80 81.33 79.95 81.12 2,300,943 +0.25(+0.31%)
Aug 26, 2009 80.64 81.25 80.37 80.87 3,387,219 -0.03(-0.04%)
Aug 25, 2009 81.08 81.68 80.72 80.90 3,803,412 +0.18(+0.22%)
Aug 24, 2009 81.07 81.51 80.46 80.72 2,523,392 -0.01(-0.01%)
Aug 21, 2009 79.86 80.87 79.69 80.73 2,482,807 +1.54(+1.94%)
Aug 20, 2009 78.46 79.37 78.33 79.19 2,836,062 +0.79(+1.01%)
Aug 19, 2009 77.12 78.65 77.06 78.40 9,225,995 +0.61(+0.78%)
Aug 18, 2009 77.29 77.98 77.13 77.79 7,164,133 +0.63(+0.82%)
Aug 17, 2009 77.50 77.58 76.94 77.16 3,812,695 -1.83(-2.32%)
Aug 14, 2009 79.64 79.67 78.17 78.99 4,954,242 -0.65(-0.81%)
Aug 13, 2009 79.40 79.67 78.62 79.64 6,597,726 +0.59(+0.75%)
Aug 12, 2009 78.05 79.64 78.05 79.04 3,314,465 +0.88(+1.12%)
Aug 11, 2009 78.85 78.89 77.99 78.17 6,836,198 -1.05(-1.32%)
Aug 10, 2009 78.99 79.37 78.64 79.21 3,531,502 -0.12(-0.15%)
Aug 07, 2009 79.17 80.00 78.72 79.33 3,299,028 +0.98(+1.26%)
Aug 06, 2009 79.09 79.20 77.97 78.35 3,579,779 -0.36(-0.46%)
Aug 05, 2009 79.03 79.08 78.10 78.71 3,886,716 -0.23(-0.29%)
Aug 04, 2009 78.40 79.07 78.25 78.93 4,157,194 +0.24(+0.31%)
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.