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

470.19 USD +9.57 (+2.08%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 138.25 138.67 137.20 137.32 4,909,803 -0.73(-0.53%)
Feb 28, 2012 137.70 138.14 137.41 138.05 2,770,302 +0.38(+0.28%)
Feb 27, 2012 136.51 138.00 136.27 137.67 3,529,239 +0.30(+0.22%)
Feb 24, 2012 137.39 137.68 137.12 137.37 2,199,078 +0.23(+0.17%)
Feb 23, 2012 136.49 137.21 135.97 137.14 7,394,250 +0.65(+0.48%)
Feb 22, 2012 136.72 137.02 136.27 136.49 3,120,798 -0.46(-0.34%)
Feb 21, 2012 137.23 137.53 136.52 136.95 3,343,686 +0.10(+0.07%)
Feb 17, 2012 137.00 137.06 136.44 136.85 3,421,341 +0.33(+0.24%)
Feb 16, 2012 135.05 136.64 134.81 136.52 3,282,611 +1.45(+1.07%)
Feb 15, 2012 136.11 136.44 134.77 135.07 6,286,526 -0.60(-0.44%)
Feb 14, 2012 135.39 135.73 134.73 135.67 3,426,588 -0.15(-0.11%)
Feb 13, 2012 135.78 135.99 135.21 135.82 2,039,041 +0.94(+0.70%)
Feb 10, 2012 134.65 134.94 134.32 134.88 2,316,778 -0.94(-0.69%)
Feb 09, 2012 135.90 136.05 135.04 135.82 4,539,956 +0.19(+0.14%)
Feb 08, 2012 135.35 135.69 134.77 135.63 2,692,164 +0.40(+0.30%)
Feb 07, 2012 134.87 135.48 134.12 135.23 2,212,699 +0.36(+0.27%)
Feb 06, 2012 134.45 134.96 134.30 134.87 2,483,683 -0.17(-0.13%)
Feb 03, 2012 134.47 135.09 134.24 135.04 6,105,968 +1.87(+1.40%)
Feb 02, 2012 133.17 133.49 132.67 133.17 4,428,479 +0.29(+0.22%)
Feb 01, 2012 132.77 133.58 132.60 132.88 6,826,995 +1.11(+0.84%)
Jan 31, 2012 132.50 132.64 131.13 131.77 4,039,572 -0.02(-0.02%)
Jan 30, 2012 130.97 131.90 130.51 131.79 4,161,577 -0.46(-0.35%)
Jan 27, 2012 131.72 132.49 131.63 132.25 2,288,619 -0.08(-0.06%)
Jan 26, 2012 133.63 133.85 131.82 132.33 3,386,560 -0.68(-0.51%)
Jan 25, 2012 131.71 133.33 131.21 133.01 3,363,546 +1.10(+0.83%)
Jan 24, 2012 131.28 131.95 131.06 131.91 2,245,471 -0.12(-0.09%)
Jan 23, 2012 131.98 132.70 131.44 132.03 4,035,391 +0.12(+0.09%)
Jan 20, 2012 131.68 132.00 131.36 131.91 2,370,859 -0.03(-0.02%)
Jan 19, 2012 131.64 132.03 131.27 131.94 4,398,605 +0.74(+0.56%)
Jan 18, 2012 129.79 131.28 129.54 131.20 2,969,692 +1.45(+1.12%)
Jan 17, 2012 130.53 130.76 129.51 129.75 3,309,600 +0.25(+0.19%)
Jan 13, 2012 129.05 129.50 128.17 129.50 4,881,166 -0.50(-0.38%)
Jan 12, 2012 130.02 130.15 128.99 130.00 5,764,095 +0.31(+0.24%)
Jan 11, 2012 129.21 129.83 128.98 129.69 2,977,966 +0.10(+0.08%)
Jan 10, 2012 129.82 130.10 129.41 129.59 4,025,501 +1.16(+0.90%)
Jan 09, 2012 128.47 128.64 127.85 128.43 3,002,423 +0.16(+0.12%)
Jan 06, 2012 128.62 128.65 127.74 128.27 2,787,273 -0.28(-0.22%)
Jan 05, 2012 127.47 128.68 126.88 128.55 3,389,623 +0.42(+0.33%)
Jan 04, 2012 127.66 128.26 127.15 128.13 2,542,452 +2.17(+1.72%)
Dec 30, 2011 126.46 126.69 125.96 125.96 2,177,845 -0.58(-0.46%)
Dec 29, 2011 125.69 128.05 125.62 126.54 1,470,487 +1.19(+0.95%)
Dec 28, 2011 126.93 126.97 125.17 125.35 2,126,119 -1.53(-1.21%)
Dec 27, 2011 126.62 127.25 126.49 126.88 2,287,616 +0.08(+0.06%)
Dec 23, 2011 126.14 126.86 125.86 126.80 2,041,550 +1.48(+1.18%)
Dec 21, 2011 125.05 125.56 123.92 125.32 4,692,355 +0.20(+0.16%)
Dec 20, 2011 123.34 125.31 123.34 125.12 5,738,061 +3.64(+3.00%)
Dec 19, 2011 123.23 123.50 121.20 121.48 4,096,033 -1.30(-1.06%)
Dec 16, 2011 123.43 124.12 122.48 122.78 6,701,991 +0.19(+0.15%)
Dec 15, 2011 123.48 123.60 122.40 122.59 5,157,381 +0.46(+0.38%)
Dec 14, 2011 123.02 123.43 121.88 122.13 3,879,604 -1.36(-1.10%)
Dec 13, 2011 125.32 125.99 122.88 123.49 4,534,256 -1.15(-0.92%)
Dec 12, 2011 125.37 125.40 123.60 124.64 2,895,602 -1.82(-1.44%)
Dec 09, 2011 124.93 126.79 124.83 126.46 2,608,751 +2.05(+1.65%)
Dec 08, 2011 126.29 126.60 124.08 124.41 3,763,215 -2.69(-2.12%)
Dec 07, 2011 126.27 127.68 125.41 127.10 4,539,289 +0.40(+0.32%)
Dec 06, 2011 126.63 127.54 126.20 126.70 3,054,544 +0.07(+0.06%)
Dec 05, 2011 127.29 127.61 125.89 126.63 5,694,675 +1.29(+1.03%)
Dec 02, 2011 126.55 126.93 125.19 125.34 4,746,044 -0.02(-0.02%)
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.