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

395.01 -2.94 (-0.74%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 71.66 72.69 71.08 72.55 8,990,636 +1.31(+1.84%)
May 28, 2009 70.86 71.57 69.83 71.23 5,188,851 +0.97(+1.38%)
May 27, 2009 71.68 71.91 70.18 70.26 6,446,131 -1.34(-1.87%)
May 26, 2009 69.24 71.75 69.22 71.60 6,146,526 +1.86(+2.67%)
May 22, 2009 70.12 70.55 69.52 69.74 6,867,254 -0.14(-0.20%)
May 21, 2009 70.10 70.39 69.18 69.88 5,115,288 -1.06(-1.50%)
May 20, 2009 72.08 72.73 70.87 70.94 7,337,904 -0.45(-0.62%)
May 19, 2009 71.48 72.08 71.19 71.39 5,306,359 -0.09(-0.12%)
May 18, 2009 70.17 71.56 70.05 71.48 4,176,422 +1.95(+2.81%)
May 15, 2009 70.07 70.55 69.08 69.52 5,890,098 -0.55(-0.79%)
May 14, 2009 69.58 70.63 69.38 70.08 6,027,953 +0.48(+0.69%)
May 13, 2009 70.31 70.55 69.36 69.60 7,905,306 -1.72(-2.41%)
May 12, 2009 71.80 71.96 70.43 71.32 6,176,096 -0.13(-0.19%)
May 11, 2009 71.88 72.16 71.36 71.45 6,923,563 -1.42(-1.95%)
May 08, 2009 72.18 73.06 71.66 72.87 5,926,569 +1.71(+2.41%)
May 07, 2009 72.94 73.00 70.77 71.16 9,660,205 -1.02(-1.41%)
May 06, 2009 71.85 72.26 71.02 72.18 8,126,652 +1.23(+1.73%)
May 05, 2009 71.00 71.26 70.43 70.95 7,345,604 -0.30(-0.42%)
May 04, 2009 69.43 71.28 69.28 71.25 4,507,399 +2.37(+3.44%)
May 01, 2009 68.55 69.13 67.97 68.88 4,647,666 +0.38(+0.55%)
Apr 30, 2009 69.40 69.76 68.15 68.50 13,476,127 +0.03(+0.04%)
Apr 29, 2009 67.82 69.24 67.65 68.47 5,670,202 +1.38(+2.06%)
Apr 28, 2009 66.59 67.86 66.44 67.09 6,346,943 -0.22(-0.33%)
Apr 27, 2009 67.15 68.18 67.04 67.31 5,872,130 -0.59(-0.87%)
Apr 24, 2009 67.44 68.42 67.18 67.90 5,185,189 +0.99(+1.48%)
Apr 23, 2009 66.39 66.96 65.54 66.91 6,866,846 +0.65(+0.98%)
Apr 22, 2009 66.07 67.66 65.89 66.26 11,563,039 -0.34(-0.50%)
Apr 21, 2009 64.90 66.72 64.85 66.60 8,447,736 +1.18(+1.80%)
Apr 20, 2009 67.07 67.14 65.31 65.42 4,070,958 -2.81(-4.11%)
Apr 17, 2009 68.04 68.68 67.50 68.22 4,943,336 +0.40(+0.59%)
Apr 16, 2009 67.34 68.29 66.44 67.82 5,416,992 +1.01(+1.51%)
Apr 15, 2009 65.68 66.94 65.50 66.82 5,044,334 +0.71(+1.08%)
Apr 14, 2009 66.64 67.21 65.89 66.11 6,684,436 -1.20(-1.78%)
Apr 13, 2009 66.56 67.80 66.28 67.30 5,156,089 +0.08(+0.12%)
Apr 09, 2009 66.36 67.23 66.10 67.22 6,087,765 +2.58(+3.99%)
Apr 08, 2009 64.32 65.00 63.91 64.64 5,878,298 +0.70(+1.10%)
Apr 07, 2009 64.42 64.76 63.88 63.94 6,540,302 -1.52(-2.33%)
Apr 06, 2009 65.32 65.67 64.49 65.46 6,460,461 -0.55(-0.83%)
Apr 03, 2009 65.43 66.04 64.78 66.01 8,723,133 +0.64(+0.98%)
Apr 02, 2009 65.10 66.31 64.84 65.37 12,919,686 +1.85(+2.92%)
Apr 01, 2009 61.55 63.80 61.40 63.52 8,529,673 +0.99(+1.59%)
Mar 31, 2009 62.36 63.53 61.95 62.52 11,462,200 +0.78(+1.27%)
Mar 30, 2009 62.51 62.60 61.07 61.74 8,507,705 -3.37(-5.17%)
Mar 26, 2009 64.46 65.27 63.85 65.11 11,271,224 +1.35(+2.12%)
Mar 25, 2009 63.66 64.82 61.97 63.76 10,116,703 +0.09(+0.15%)
Mar 24, 2009 64.09 64.97 63.53 63.67 10,053,292 -1.24(-1.91%)
Mar 23, 2009 62.95 64.92 62.85 64.91 11,306,373 +4.41(+7.29%)
Mar 20, 2009 62.16 62.22 60.40 60.50 10,507,262 -1.31(-2.12%)
Mar 19, 2009 63.42 63.47 61.66 61.81 13,004,231 -0.83(-1.32%)
Mar 18, 2009 60.97 63.39 60.38 62.64 13,130,414 +1.38(+2.26%)
Mar 17, 2009 59.55 61.34 59.11 61.26 8,935,454 +1.78(+3.00%)
Mar 16, 2009 60.33 61.08 59.36 59.48 13,198,300 -0.15(-0.25%)
Mar 13, 2009 59.55 59.84 58.55 59.63 0 +0.48(+0.81%)
Mar 12, 2009 56.86 59.34 56.37 59.15 14,997,847 +2.31(+4.06%)
Mar 11, 2009 57.16 57.76 56.28 56.84 11,556,598 +0.27(+0.48%)
Mar 10, 2009 54.45 56.67 54.32 56.57 11,148,859 +3.27(+6.13%)
Mar 09, 2009 53.28 54.82 53.04 53.30 8,238,395 -0.59(-1.10%)
Mar 06, 2009 54.37 55.17 52.54 53.90 0 -0.01(-0.01%)
Mar 05, 2009 54.91 55.50 53.75 53.90 7,545,209 -2.34(-4.16%)
Mar 04, 2009 55.81 57.07 55.15 56.24 8,896,752 +0.91(+1.64%)
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.