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

382.34 -0.27 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 117.31 117.90 117.00 117.34 4,777,209 -0.43(-0.37%)
Mar 30, 2010 117.86 118.19 117.29 117.77 3,573,335 +0.06(+0.05%)
Mar 29, 2010 117.56 117.92 117.36 117.71 2,674,931 +0.65(+0.56%)
Mar 26, 2010 117.27 117.81 116.52 117.06 3,894,804 +0.05(+0.04%)
Mar 25, 2010 118.06 118.49 116.90 117.01 3,310,038 -0.71(-0.60%)
Mar 24, 2010 117.86 118.22 117.48 117.72 7,696,491 -0.58(-0.49%)
Mar 23, 2010 117.65 118.39 117.25 118.30 2,610,657 +0.85(+0.72%)
Mar 22, 2010 116.19 117.68 116.12 117.45 3,479,719 +0.63(+0.54%)
Mar 19, 2010 117.83 117.84 116.39 116.82 3,864,336 -0.61(-0.52%)
Mar 18, 2010 117.48 117.66 116.98 117.43 6,748,441 -0.05(-0.04%)
Mar 17, 2010 117.13 117.87 117.10 117.48 2,563,259 +0.66(+0.56%)
Mar 16, 2010 116.18 116.90 115.89 116.82 3,864,981 +0.94(+0.81%)
Mar 15, 2010 115.21 115.96 115.16 115.88 2,548,900 +0.07(+0.06%)
Mar 12, 2010 116.32 116.37 115.55 115.81 2,583,769 -0.01(-0.01%)
Mar 11, 2010 115.11 115.85 114.73 115.82 1,846,573 +0.52(+0.45%)
Mar 10, 2010 114.89 115.65 114.80 115.30 3,815,412 +0.51(+0.44%)
Mar 09, 2010 114.30 115.36 114.24 114.79 2,835,976 +0.13(+0.11%)
Mar 08, 2010 114.66 114.90 114.47 114.66 2,321,068 +0.04(+0.03%)
Mar 05, 2010 113.79 114.72 113.48 114.62 2,942,789 +1.63(+1.44%)
Mar 04, 2010 112.80 113.18 112.39 112.99 2,455,933 +0.31(+0.28%)
Mar 03, 2010 112.88 113.33 112.40 112.68 3,489,735 +0.17(+0.15%)
Mar 02, 2010 112.75 113.10 112.36 112.51 4,928,807 +0.29(+0.26%)
Mar 01, 2010 111.60 112.37 111.56 112.22 2,225,992 +1.17(+1.05%)
Feb 26, 2010 111.11 111.47 110.47 111.05 3,505,182 +0.00(+0.00%)
Feb 25, 2010 109.57 111.09 109.30 111.05 5,414,127 -0.13(-0.12%)
Feb 24, 2010 110.51 111.36 110.22 111.18 3,771,350 +1.05(+0.96%)
Feb 23, 2010 111.21 111.57 109.88 110.13 4,136,220 -1.40(-1.26%)
Feb 22, 2010 111.89 112.02 111.20 111.53 3,043,461 +0.01(+0.01%)
Feb 19, 2010 110.96 111.94 110.73 111.52 5,073,394 +0.23(+0.21%)
Feb 18, 2010 110.43 111.50 110.40 111.29 4,156,896 +0.70(+0.63%)
Feb 17, 2010 110.61 110.76 110.10 110.59 3,728,902 +0.49(+0.45%)
Feb 16, 2010 109.25 110.21 108.79 110.10 2,998,661 +1.71(+1.58%)
Feb 12, 2010 107.30 108.39 108.39 108.39 5,902,800 -0.04(-0.04%)
Feb 11, 2010 107.23 108.59 106.60 108.43 3,114,259 +1.10(+1.02%)
Feb 10, 2010 107.37 107.95 106.46 107.33 2,837,315 -0.25(-0.23%)
Feb 09, 2010 107.49 108.48 106.61 107.58 4,977,193 +1.38(+1.30%)
Feb 08, 2010 107.07 107.65 106.12 106.20 3,264,933 -0.83(-0.78%)
Feb 05, 2010 106.91 107.22 104.90 107.03 7,381,206 +0.23(+0.22%)
Feb 04, 2010 109.32 109.36 106.77 106.80 5,599,676 -3.46(-3.14%)
Feb 03, 2010 110.24 110.78 109.88 110.26 5,049,075 -0.47(-0.42%)
Feb 02, 2010 109.62 110.94 109.23 110.73 3,188,366 +1.74(+1.60%)
Feb 01, 2010 108.55 109.40 108.42 108.99 3,406,855 +1.33(+1.24%)
Jan 29, 2010 109.38 110.12 107.56 107.66 5,678,783 -1.22(-1.12%)
Jan 28, 2010 110.55 110.58 108.25 108.88 5,434,711 -1.32(-1.20%)
Jan 27, 2010 109.52 110.42 108.68 110.20 5,420,095 +0.56(+0.51%)
Jan 26, 2010 109.69 110.81 109.39 109.64 4,491,220 -0.52(-0.47%)
Jan 25, 2010 110.57 110.76 109.78 110.16 3,414,560 +0.55(+0.50%)
Jan 22, 2010 111.58 111.98 109.46 109.61 7,485,762 -2.42(-2.16%)
Jan 21, 2010 114.29 114.62 111.90 112.03 9,015,825 -2.24(-1.96%)
Jan 20, 2010 114.63 114.66 113.34 114.27 7,105,871 -1.14(-0.99%)
Jan 19, 2010 114.00 115.49 113.95 115.41 3,430,136 +1.41(+1.24%)
Jan 15, 2010 114.99 114.00 114.00 114.00 5,227,700 -1.30(-1.13%)
Jan 14, 2010 114.92 115.48 114.37 115.30 2,607,957 +0.34(+0.30%)
Jan 13, 2010 114.33 115.30 113.72 114.96 5,017,670 +0.90(+0.79%)
Jan 12, 2010 114.32 114.57 113.58 114.06 3,453,855 -1.06(-0.92%)
Jan 11, 2010 115.40 115.49 114.59 115.12 3,100,423 +0.16(+0.14%)
Jan 08, 2010 114.23 114.97 114.01 114.96 2,887,536 +0.39(+0.34%)
Jan 07, 2010 113.87 114.67 113.55 114.57 2,977,514 +0.50(+0.44%)
Jan 06, 2010 113.89 114.34 113.79 114.07 3,912,789 +0.09(+0.08%)
Jan 05, 2010 113.62 114.03 113.25 113.98 2,784,094 +0.33(+0.29%)
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.