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

391.30 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 133.33 133.80 132.89 133.62 3,736,406 +0.84(+0.63%)
Feb 25, 2011 131.99 132.91 131.89 132.78 2,071,009 +1.34(+1.02%)
Feb 24, 2011 131.35 131.92 130.19 131.44 3,809,515 -0.08(-0.06%)
Feb 23, 2011 132.25 132.55 130.70 131.52 4,306,224 -0.83(-0.63%)
Feb 22, 2011 133.61 134.35 131.97 132.35 3,829,140 -2.69(-1.99%)
Feb 18, 2011 134.87 135.18 134.55 135.04 2,188,476 +0.28(+0.21%)
Feb 17, 2011 133.96 134.91 133.84 134.76 3,321,121 +0.45(+0.34%)
Feb 16, 2011 133.98 134.51 133.69 134.31 3,856,200 +0.81(+0.61%)
Feb 15, 2011 133.52 133.84 133.16 133.50 2,257,466 -0.41(-0.31%)
Feb 14, 2011 133.55 134.02 133.39 133.91 1,477,766 +0.31(+0.23%)
Feb 11, 2011 132.82 133.78 132.26 133.60 2,371,875 +0.78(+0.59%)
Feb 10, 2011 132.09 132.94 131.80 132.82 2,107,970 +0.06(+0.05%)
Feb 09, 2011 132.64 133.12 132.11 132.76 2,783,366 -0.34(-0.26%)
Feb 08, 2011 132.57 133.14 132.24 133.10 2,618,313 +0.64(+0.48%)
Feb 07, 2011 131.95 132.89 131.94 132.46 1,884,846 +0.83(+0.63%)
Feb 04, 2011 131.33 131.69 130.72 131.63 2,183,005 +0.38(+0.29%)
Feb 03, 2011 130.74 131.46 130.06 131.25 2,514,806 +0.27(+0.21%)
Feb 02, 2011 130.90 131.32 130.81 130.98 2,697,021 -0.26(-0.20%)
Feb 01, 2011 129.94 131.46 129.89 131.24 3,190,674 +2.09(+1.62%)
Jan 31, 2011 128.56 129.27 128.24 129.15 3,921,049 +1.01(+0.79%)
Jan 28, 2011 130.65 130.83 128.00 128.14 5,051,805 -2.38(-1.82%)
Jan 27, 2011 130.22 130.69 129.97 130.52 3,346,937 +0.31(+0.24%)
Jan 26, 2011 129.95 130.55 129.71 130.21 2,920,962 +0.62(+0.48%)
Jan 25, 2011 129.25 129.80 128.60 129.59 6,585,292 -0.02(-0.02%)
Jan 24, 2011 128.76 129.74 128.76 129.61 3,211,811 +0.76(+0.59%)
Jan 21, 2011 129.36 129.65 128.72 128.85 2,188,737 +0.28(+0.22%)
Jan 20, 2011 128.45 128.86 127.63 128.57 3,405,738 -0.16(-0.12%)
Jan 19, 2011 129.89 129.98 128.39 128.73 4,819,286 -1.31(-1.01%)
Jan 18, 2011 129.64 130.11 129.52 130.04 6,225,196 +0.33(+0.25%)
Jan 14, 2011 128.65 129.82 128.59 129.71 2,192,675 +0.80(+0.62%)
Jan 13, 2011 129.07 129.17 128.54 128.91 3,428,546 -0.18(-0.14%)
Jan 12, 2011 128.70 129.20 128.46 129.09 3,447,169 +1.17(+0.91%)
Jan 11, 2011 127.94 128.23 127.43 127.92 3,251,998 +0.43(+0.34%)
Jan 10, 2011 127.07 127.65 126.70 127.49 2,298,412 -0.13(-0.10%)
Jan 07, 2011 128.05 128.24 126.64 127.62 2,378,038 -0.23(-0.18%)
Jan 06, 2011 128.17 128.30 127.50 127.85 3,843,768 -0.24(-0.19%)
Jan 05, 2011 127.06 128.20 126.95 128.09 3,370,729 +0.65(+0.51%)
Jan 04, 2011 127.81 127.86 126.68 127.44 6,056,159 -0.08(-0.06%)
Jan 03, 2011 127.19 128.07 127.14 127.52 3,009,098 +1.27(+1.01%)
Dec 31, 2010 126.00 126.34 125.82 126.25 2,044,121 +0.01(+0.01%)
Dec 30, 2010 126.26 126.54 126.02 126.24 1,582,029 -0.18(-0.14%)
Dec 29, 2010 126.47 126.69 126.38 126.42 1,674,303 +0.12(+0.10%)
Dec 28, 2010 126.38 126.41 126.00 126.30 1,177,719 +0.14(+0.11%)
Dec 27, 2010 125.61 126.24 125.53 126.16 1,382,028 +0.07(+0.06%)
Dec 23, 2010 126.13 126.26 125.78 126.09 1,984,570 -0.79(-0.62%)
Dec 22, 2010 126.59 126.92 126.51 126.88 2,478,945 +0.45(+0.36%)
Dec 21, 2010 126.07 126.56 125.98 126.43 3,646,518 +0.78(+0.62%)
Dec 20, 2010 125.71 125.98 125.07 125.65 2,844,703 +0.25(+0.20%)
Dec 17, 2010 125.14 125.53 124.91 125.40 3,859,762 +0.35(+0.28%)
Dec 16, 2010 124.62 125.33 124.19 125.05 4,791,272 +0.50(+0.40%)
Dec 15, 2010 124.88 125.35 124.32 124.55 3,193,431 -0.55(-0.44%)
Dec 14, 2010 125.22 125.65 124.73 125.10 3,070,799 +0.13(+0.10%)
Dec 13, 2010 125.49 125.63 124.95 124.97 2,728,934 +0.04(+0.03%)
Dec 10, 2010 124.55 125.02 124.17 124.93 1,845,794 +0.70(+0.56%)
Dec 09, 2010 124.40 124.43 123.60 124.23 2,122,899 +0.56(+0.45%)
Dec 08, 2010 123.37 123.79 122.84 123.67 3,314,696 +0.45(+0.37%)
Dec 07, 2010 124.38 124.48 123.18 123.22 2,470,138 +0.09(+0.07%)
Dec 06, 2010 123.04 123.45 122.92 123.13 2,864,472 -0.15(-0.12%)
Dec 03, 2010 122.58 123.43 122.53 123.28 2,407,908 +0.33(+0.27%)
Dec 02, 2010 121.60 123.05 121.57 122.95 2,144,975 +1.55(+1.28%)
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.