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

447.68 USD +3.41 (+0.77%)
Official Closing Price Updated: 6:30 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 141.43 141.56 140.55 141.21 2,182,175 +0.50(+0.36%)
Mar 29, 2012 140.11 140.91 139.59 140.71 3,240,487 -0.29(-0.21%)
Mar 28, 2012 141.61 141.82 140.13 141.00 3,458,588 -0.67(-0.47%)
Mar 27, 2012 142.23 142.33 141.59 141.67 2,139,851 -0.39(-0.27%)
Mar 26, 2012 141.12 142.06 141.11 142.06 2,298,792 +1.25(+0.89%)
Mar 23, 2012 140.47 140.92 139.67 140.81 2,874,182 +0.48(+0.34%)
Mar 22, 2012 140.30 140.65 139.87 140.33 6,018,188 -0.97(-0.69%)
Mar 21, 2012 141.62 141.78 141.05 141.30 2,712,772 -0.26(-0.18%)
Mar 20, 2012 141.17 141.74 140.77 141.56 2,766,840 -0.43(-0.30%)
Mar 19, 2012 141.36 142.41 141.23 141.99 3,033,440 +0.58(+0.41%)
Mar 16, 2012 141.47 141.59 141.13 141.41 2,734,444 +0.19(+0.13%)
Mar 15, 2012 140.61 141.27 140.27 141.22 2,929,285 +0.84(+0.60%)
Mar 14, 2012 140.63 140.95 139.99 140.38 2,523,946 -0.18(-0.13%)
Mar 13, 2012 138.83 140.61 138.59 140.56 3,898,598 +2.49(+1.80%)
Mar 12, 2012 138.04 138.24 137.58 138.07 2,607,554 +0.02(+0.01%)
Mar 09, 2012 137.81 138.41 137.63 138.05 2,609,657 +0.54(+0.39%)
Mar 08, 2012 137.01 137.80 136.73 137.51 2,586,931 +1.34(+0.98%)
Mar 07, 2012 135.55 136.39 135.40 136.17 2,555,942 +1.01(+0.75%)
Mar 06, 2012 135.83 135.89 134.84 135.16 4,193,247 -2.12(-1.54%)
Mar 05, 2012 137.53 137.68 136.78 137.28 2,559,921 -0.57(-0.41%)
Mar 02, 2012 138.17 138.30 137.49 137.85 2,574,443 -0.36(-0.26%)
Mar 01, 2012 137.77 138.48 137.61 138.21 8,582,813 +0.89(+0.65%)
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%)
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.