Account Login
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

383.09 +3.94 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 140.40 143.18 140.24 143.14 6,797,513 +2.50(+1.78%)
Dec 28, 2012 141.37 142.12 140.61 140.64 4,738,661 -1.61(-1.13%)
Dec 27, 2012 142.52 142.78 140.62 142.25 4,357,881 -0.14(-0.10%)
Dec 26, 2012 143.35 143.41 142.07 142.39 3,223,909 -0.67(-0.47%)
Dec 24, 2012 143.23 143.27 142.91 143.06 1,836,182 -0.45(-0.31%)
Dec 21, 2012 142.87 143.80 142.65 143.51 5,715,973 -1.32(-0.91%)
Dec 20, 2012 144.06 144.83 143.69 144.83 5,158,945 +0.80(+0.56%)
Dec 19, 2012 145.25 145.27 143.96 144.03 4,958,493 -2.02(-1.38%)
Dec 18, 2012 144.62 146.14 144.41 146.05 5,471,177 +1.71(+1.18%)
Dec 17, 2012 143.10 144.44 143.05 144.34 5,666,894 +1.58(+1.11%)
Dec 14, 2012 142.94 143.19 142.48 142.76 3,204,169 -0.50(-0.35%)
Dec 13, 2012 144.05 144.45 142.89 143.26 4,064,461 -0.90(-0.62%)
Dec 12, 2012 144.63 145.16 143.95 144.16 5,797,355 +0.20(+0.14%)
Dec 11, 2012 143.69 144.72 143.61 143.96 6,741,405 +0.83(+0.58%)
Dec 10, 2012 142.84 143.42 142.75 143.13 9,889,374 +0.13(+0.09%)
Dec 07, 2012 143.17 143.27 142.28 143.00 6,025,444 +0.50(+0.35%)
Dec 06, 2012 141.99 142.63 141.76 142.50 6,309,896 +0.44(+0.31%)
Dec 05, 2012 141.98 142.74 140.96 142.06 4,380,096 +0.26(+0.18%)
Dec 04, 2012 142.04 142.45 141.46 141.80 3,461,610 -0.91(-0.64%)
Nov 30, 2012 142.75 143.01 142.25 142.71 2,624,340 +0.00(+0.00%)
Nov 29, 2012 142.60 143.11 141.97 142.71 3,443,133 +0.70(+0.49%)
Nov 28, 2012 140.33 142.13 139.58 142.01 2,918,980 +1.08(+0.77%)
Nov 27, 2012 141.51 141.97 140.81 140.93 1,970,745 -0.85(-0.60%)
Nov 26, 2012 141.24 141.78 140.78 141.78 2,865,822 -0.05(-0.04%)
Nov 23, 2012 140.73 141.96 140.61 141.83 1,788,929 +1.75(+1.25%)
Nov 21, 2012 139.86 140.13 139.62 140.08 4,305,543 +0.29(+0.21%)
Nov 20, 2012 139.49 139.98 138.66 139.79 2,072,588 +0.05(+0.04%)
Nov 19, 2012 138.47 139.74 138.39 139.74 3,735,366 +2.90(+2.12%)
Nov 16, 2012 136.40 137.18 135.25 136.84 4,330,363 +0.56(+0.41%)
Nov 15, 2012 136.52 137.04 135.71 136.28 2,905,500 -0.30(-0.22%)
Nov 14, 2012 138.80 138.97 136.17 136.58 3,405,038 -1.74(-1.26%)
Nov 13, 2012 138.08 139.81 137.93 138.32 2,777,066 -0.55(-0.40%)
Nov 12, 2012 139.15 139.38 138.53 138.87 2,144,112 +0.27(+0.19%)
Nov 09, 2012 138.19 140.02 138.11 138.60 4,112,413 +0.02(+0.01%)
Nov 08, 2012 140.28 140.97 138.53 138.58 6,391,034 -1.67(-1.19%)
Nov 07, 2012 142.26 142.26 139.64 140.25 4,675,884 -3.26(-2.27%)
Nov 06, 2012 142.80 144.09 142.73 143.51 2,637,006 +1.10(+0.77%)
Nov 05, 2012 141.93 142.73 141.50 142.41 1,818,094 +0.31(+0.22%)
Nov 02, 2012 144.28 144.28 142.00 142.10 3,895,545 -1.36(-0.95%)
Nov 01, 2012 142.23 143.59 142.11 143.46 10,818,093 +1.98(+1.40%)
Oct 31, 2012 142.45 142.62 141.25 141.48 4,116,080 -0.45(-0.32%)
Oct 26, 2012 141.93 141.93 141.93 141.93 2,126,200 -0.09(-0.06%)
Oct 25, 2012 142.62 142.85 141.17 142.02 4,366,417 +0.43(+0.30%)
Oct 24, 2012 142.49 142.68 141.38 141.59 2,069,960 -0.36(-0.25%)
Oct 23, 2012 142.48 142.63 141.42 141.95 2,739,491 -1.91(-1.33%)
Oct 19, 2012 146.16 146.16 143.64 143.86 2,701,312 -2.61(-1.78%)
Oct 18, 2012 146.45 147.13 145.94 146.47 4,497,642 -0.31(-0.21%)
Oct 17, 2012 146.26 146.93 146.01 146.78 2,008,146 +0.58(+0.40%)
Oct 16, 2012 145.36 146.24 145.25 146.20 2,968,031 +1.60(+1.11%)
Oct 15, 2012 143.82 144.81 143.37 144.60 1,666,553 +1.19(+0.83%)
Oct 12, 2012 144.04 144.53 143.18 143.41 2,120,868 -0.61(-0.42%)
Oct 11, 2012 144.88 145.08 143.95 144.02 2,744,614 +0.09(+0.06%)
Oct 10, 2012 144.78 144.89 143.68 143.93 3,562,292 -0.91(-0.63%)
Oct 09, 2012 146.12 146.24 144.75 144.84 3,065,693 -1.38(-0.94%)
Oct 08, 2012 146.18 146.48 145.92 146.22 995,446 -0.48(-0.33%)
Oct 05, 2012 147.50 147.76 146.31 146.70 2,129,410 -0.11(-0.07%)
Oct 04, 2012 146.23 146.92 146.05 146.81 2,775,626 +1.15(+0.79%)
Oct 03, 2012 145.51 146.02 144.72 145.66 2,430,726 +0.53(+0.37%)
Oct 02, 2012 145.50 145.73 144.43 145.13 2,863,851 +0.21(+0.14%)
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.