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 (%)
Aug 31, 2009 80.25 80.43 79.84 80.35 3,453,748 -0.73(-0.90%)
Aug 28, 2009 81.74 81.82 80.51 81.08 3,183,389 -0.04(-0.05%)
Aug 27, 2009 80.80 81.33 79.95 81.12 2,300,943 +0.25(+0.31%)
Aug 26, 2009 80.64 81.25 80.37 80.87 3,387,219 -0.03(-0.04%)
Aug 25, 2009 81.08 81.68 80.72 80.90 3,803,412 +0.18(+0.22%)
Aug 24, 2009 81.07 81.51 80.46 80.72 2,523,392 -0.01(-0.01%)
Aug 21, 2009 79.86 80.87 79.69 80.73 2,482,807 +1.54(+1.94%)
Aug 20, 2009 78.46 79.37 78.33 79.19 2,836,062 +0.79(+1.01%)
Aug 19, 2009 77.12 78.65 77.06 78.40 9,225,995 +0.61(+0.78%)
Aug 18, 2009 77.29 77.98 77.13 77.79 7,164,133 +0.63(+0.82%)
Aug 17, 2009 77.50 77.58 76.94 77.16 3,812,695 -1.83(-2.32%)
Aug 14, 2009 79.64 79.67 78.17 78.99 4,954,242 -0.65(-0.81%)
Aug 13, 2009 79.40 79.67 78.62 79.64 6,597,726 +0.59(+0.75%)
Aug 12, 2009 78.05 79.64 78.05 79.04 3,314,465 +0.88(+1.12%)
Aug 11, 2009 78.85 78.89 77.99 78.17 6,836,198 -1.05(-1.32%)
Aug 10, 2009 78.99 79.37 78.64 79.21 3,531,502 -0.12(-0.15%)
Aug 07, 2009 79.17 80.00 78.72 79.33 3,299,028 +0.98(+1.26%)
Aug 06, 2009 79.09 79.20 77.97 78.35 3,579,779 -0.36(-0.46%)
Aug 05, 2009 79.03 79.08 78.10 78.71 3,886,716 -0.23(-0.29%)
Aug 04, 2009 78.40 79.07 78.25 78.93 4,157,194 +0.24(+0.31%)
Aug 03, 2009 78.28 78.83 77.88 78.69 4,253,294 +1.17(+1.51%)
Jul 31, 2009 77.39 77.98 77.16 77.52 4,389,173 +0.09(+0.12%)
Jul 30, 2009 77.51 78.28 77.31 77.42 4,170,636 +0.88(+1.14%)
Jul 29, 2009 76.40 76.79 76.05 76.55 4,704,822 -0.38(-0.49%)
Jul 28, 2009 76.59 77.13 76.12 76.92 3,840,640 +0.08(+0.10%)
Jul 27, 2009 76.78 77.17 76.34 76.85 7,199,980 -0.06(-0.08%)
Jul 24, 2009 76.16 76.95 75.82 76.91 11,238,970 +0.34(+0.44%)
Jul 23, 2009 74.98 76.91 74.92 76.57 3,730,634 +1.66(+2.21%)
Jul 22, 2009 74.52 75.37 74.41 74.91 4,551,685 +0.04(+0.05%)
Jul 21, 2009 75.16 75.20 74.04 74.88 4,631,476 +0.36(+0.48%)
Jul 20, 2009 74.24 74.72 73.85 74.52 4,925,307 +0.66(+0.90%)
Jul 17, 2009 73.73 73.95 73.36 73.85 3,492,256 +0.03(+0.04%)
Jul 16, 2009 72.93 74.10 72.79 73.82 3,097,020 +0.66(+0.90%)
Jul 15, 2009 72.01 73.32 71.91 73.16 4,209,338 +2.06(+2.90%)
Jul 14, 2009 70.83 71.12 70.37 71.10 8,798,370 +0.45(+0.63%)
Jul 13, 2009 69.37 70.69 69.33 70.65 4,087,425 +1.67(+2.42%)
Jul 10, 2009 68.77 69.37 68.50 68.98 6,045,018 -0.20(-0.29%)
Jul 09, 2009 69.43 69.71 68.94 69.18 6,180,809 +0.17(+0.25%)
Jul 08, 2009 69.41 69.63 68.24 69.01 8,720,001 -0.03(-0.05%)
Jul 07, 2009 70.31 70.50 69.02 69.04 5,939,167 -1.38(-1.96%)
Jul 06, 2009 69.75 70.51 69.54 70.43 7,180,269 +0.02(+0.03%)
Jul 02, 2009 71.48 71.48 70.39 70.40 4,948,624 -2.00(-2.76%)
Jul 01, 2009 72.39 73.10 72.32 72.41 9,850,688 +0.30(+0.42%)
Jun 30, 2009 72.71 72.95 71.56 72.10 6,075,748 -0.58(-0.80%)
Jun 29, 2009 72.21 72.77 71.83 72.68 4,500,991 +0.76(+1.05%)
Jun 26, 2009 71.96 72.33 71.58 71.92 9,704,569 -0.23(-0.31%)
Jun 25, 2009 71.18 72.26 71.07 72.15 6,168,906 +1.49(+2.11%)
Jun 24, 2009 70.70 71.41 70.26 70.65 4,510,289 +0.59(+0.84%)
Jun 23, 2009 70.18 70.47 69.66 70.07 7,260,075 -0.30(-0.43%)
Jun 22, 2009 71.83 71.87 70.37 70.37 7,757,855 -2.20(-3.03%)
Jun 19, 2009 72.97 73.08 72.16 72.57 4,184,935 +0.41(+0.57%)
Jun 18, 2009 71.88 72.64 71.55 72.16 3,574,929 +0.42(+0.59%)
Jun 17, 2009 71.84 72.36 71.20 71.73 7,188,114 -0.13(-0.18%)
Jun 16, 2009 73.05 73.12 71.77 71.87 7,490,673 -0.97(-1.33%)
Jun 15, 2009 73.64 73.68 72.44 72.84 3,786,512 -1.73(-2.32%)
Jun 12, 2009 73.98 74.56 73.69 74.56 3,221,197 +0.24(+0.33%)
Jun 11, 2009 74.20 75.34 74.16 74.32 3,729,994 +0.33(+0.44%)
Jun 10, 2009 74.84 74.87 73.06 73.99 3,988,524 -0.20(-0.27%)
Jun 09, 2009 74.21 74.58 73.71 74.20 4,439,375 +0.34(+0.47%)
Jun 08, 2009 73.44 74.54 72.94 73.85 4,159,544 -0.30(-0.40%)
Jun 05, 2009 74.89 74.99 73.52 74.15 7,527,533 +0.03(+0.04%)
Jun 04, 2009 73.68 74.20 73.14 74.12 4,296,994 +0.69(+0.94%)
Jun 03, 2009 73.73 73.79 72.71 73.43 8,677,615 -0.94(-1.26%)
Jun 02, 2009 74.04 74.76 73.82 74.37 6,190,940 +0.09(+0.12%)
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.