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 (%)
Jul 31, 2013 143.00 143.75 142.61 142.74 6,512,410 +0.05(+0.04%)
Jul 30, 2013 143.13 143.27 142.35 142.69 4,143,231 -0.03(-0.02%)
Jul 29, 2013 142.78 143.09 142.29 142.71 4,155,621 -0.42(-0.29%)
Jul 26, 2013 142.38 143.18 141.78 143.13 5,410,470 +0.19(+0.14%)
Jul 25, 2013 142.39 143.09 142.14 142.94 6,979,952 +0.27(+0.19%)
Jul 24, 2013 143.72 143.76 142.35 142.67 5,623,817 -0.50(-0.35%)
Jul 23, 2013 143.75 143.76 143.09 143.18 6,612,221 -0.30(-0.21%)
Jul 22, 2013 143.23 143.67 143.06 143.47 3,929,689 +0.23(+0.16%)
Jul 19, 2013 142.64 143.25 142.44 143.25 4,957,802 +0.33(+0.23%)
Jul 18, 2013 142.44 143.26 142.36 142.92 5,285,448 +0.82(+0.57%)
Jul 17, 2013 142.34 142.53 142.00 142.10 3,269,470 +0.29(+0.21%)
Jul 16, 2013 142.41 142.50 141.42 141.81 6,085,979 -0.60(-0.42%)
Jul 15, 2013 142.15 142.52 141.92 142.40 3,948,442 +0.63(+0.45%)
Jul 12, 2013 141.69 142.07 141.46 141.77 4,103,440 -0.05(-0.04%)
Jul 11, 2013 141.42 141.85 140.96 141.82 4,951,074 +2.02(+1.45%)
Jul 10, 2013 139.62 140.28 139.33 139.80 7,370,988 +0.06(+0.04%)
Jul 09, 2013 139.61 139.94 139.18 139.74 5,356,648 +0.99(+0.72%)
Jul 08, 2013 138.68 139.13 138.44 138.75 5,527,562 +0.76(+0.55%)
Jul 05, 2013 137.50 138.01 136.50 137.99 5,869,981 +1.51(+1.10%)
Jul 03, 2013 135.79 136.88 135.60 136.49 3,817,920 +0.14(+0.11%)
Jul 02, 2013 136.32 137.34 135.81 136.34 7,733,585 -0.22(-0.16%)
Jul 01, 2013 136.49 137.50 136.28 136.56 23,806,858 +1.12(+0.83%)
Jun 28, 2013 135.95 136.59 135.30 135.44 8,388,869 -0.87(-0.64%)
Jun 27, 2013 136.35 136.94 136.22 136.31 6,200,495 +0.79(+0.58%)
Jun 26, 2013 135.30 135.82 134.78 135.52 10,629,032 +1.32(+0.98%)
Jun 25, 2013 134.14 134.68 133.22 134.20 7,005,252 +1.32(+0.99%)
Jun 24, 2013 133.20 134.07 131.80 132.88 8,442,834 -1.72(-1.28%)
Jun 21, 2013 135.07 135.21 133.28 134.61 8,614,451 +0.41(+0.31%)
Jun 20, 2013 136.27 136.46 133.83 134.19 9,046,769 -3.50(-2.54%)
Jun 19, 2013 139.41 139.81 137.55 137.70 5,614,302 -1.83(-1.31%)
Jun 18, 2013 138.51 139.75 138.51 139.52 3,485,963 +1.01(+0.73%)
Jun 17, 2013 138.32 139.10 137.69 138.51 5,973,843 +1.12(+0.82%)
Jun 14, 2013 138.08 138.63 137.14 137.39 5,716,184 -0.88(-0.64%)
Jun 13, 2013 136.07 138.49 135.80 138.27 4,182,823 +2.07(+1.52%)
Jun 12, 2013 138.27 138.38 136.04 136.20 5,477,454 -1.15(-0.84%)
Jun 11, 2013 137.45 138.53 137.02 137.34 5,876,436 -1.37(-0.98%)
Jun 10, 2013 139.16 139.24 138.37 138.71 3,675,912 -0.02(-0.01%)
Jun 07, 2013 137.95 138.86 137.36 138.73 6,454,106 +1.76(+1.28%)
Jun 06, 2013 135.72 136.99 134.91 136.97 5,190,959 +1.24(+0.91%)
Jun 05, 2013 137.29 137.56 135.64 135.73 6,294,205 -1.99(-1.45%)
Jun 04, 2013 138.45 138.99 137.00 137.72 7,257,582 -0.63(-0.45%)
Jun 03, 2013 137.92 138.43 136.93 138.35 7,924,980 +0.73(+0.53%)
May 31, 2013 139.21 139.99 137.44 137.62 5,217,466 -2.01(-1.44%)
May 30, 2013 139.23 140.25 139.10 139.63 4,291,637 +0.55(+0.40%)
May 29, 2013 139.27 139.57 138.35 139.08 5,249,691 -0.95(-0.68%)
May 28, 2013 140.67 141.24 139.60 140.03 9,723,799 +0.86(+0.61%)
May 24, 2013 138.47 139.19 138.06 139.17 4,966,451 -0.13(-0.09%)
May 23, 2013 138.21 139.67 138.02 139.30 10,546,770 -0.41(-0.29%)
May 22, 2013 140.89 142.34 139.07 139.71 12,511,068 -1.06(-0.75%)
May 21, 2013 140.67 141.26 140.17 140.76 5,522,258 +0.18(+0.13%)
May 20, 2013 140.43 141.08 140.27 140.59 5,443,400 +0.03(+0.02%)
May 17, 2013 139.72 140.62 139.51 140.55 6,598,066 +1.37(+0.98%)
May 16, 2013 139.56 140.05 138.99 139.19 6,734,882 -0.67(-0.48%)
May 15, 2013 138.89 140.12 138.84 139.86 3,720,241 +2.18(+1.58%)
May 13, 2013 137.39 137.89 137.09 137.68 2,480,831 +0.12(+0.09%)
May 10, 2013 137.23 137.63 136.81 137.56 4,079,369 +0.43(+0.31%)
May 09, 2013 137.45 137.81 136.78 137.14 4,138,975 -0.37(-0.27%)
May 08, 2013 136.74 137.54 136.67 137.50 3,708,832 +0.64(+0.47%)
May 07, 2013 136.49 136.93 136.11 136.86 7,020,156 +0.70(+0.51%)
May 06, 2013 135.96 136.38 135.89 136.16 3,049,373 +0.36(+0.27%)
May 03, 2013 135.65 136.20 134.47 135.80 2,976,605 +1.33(+0.99%)
May 02, 2013 133.58 134.59 133.47 134.47 3,201,864 +1.21(+0.90%)
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.