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

407.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 129.38 131.00 128.83 129.81 4,963,847 -0.87(-0.67%)
Jul 28, 2011 131.05 132.22 130.48 130.68 3,922,784 -0.40(-0.31%)
Jul 27, 2011 133.05 133.08 130.90 131.08 3,551,269 -2.72(-2.03%)
Jul 26, 2011 134.22 134.42 133.50 133.80 2,279,648 -0.54(-0.40%)
Jul 25, 2011 133.78 134.95 133.64 134.34 2,483,145 -0.71(-0.53%)
Jul 22, 2011 135.02 135.18 134.81 135.05 1,832,502 +0.09(+0.07%)
Jul 21, 2011 133.86 135.28 133.61 134.96 3,816,006 +1.82(+1.37%)
Jul 20, 2011 133.53 133.62 132.89 133.14 2,284,088 -0.07(-0.05%)
Jul 19, 2011 131.76 133.34 131.76 133.21 2,003,586 +2.19(+1.67%)
Jul 18, 2011 131.51 131.72 130.10 131.02 2,267,007 -1.14(-0.86%)
Jul 15, 2011 132.11 132.31 131.23 132.16 3,238,353 +0.75(+0.57%)
Jul 14, 2011 132.62 133.23 131.16 131.41 2,536,911 -0.92(-0.70%)
Jul 13, 2011 132.59 133.67 132.00 132.33 2,480,244 +0.47(+0.36%)
Jul 12, 2011 132.14 133.24 131.82 131.86 2,430,745 -0.63(-0.48%)
Jul 11, 2011 133.21 133.63 132.13 132.49 4,656,219 -2.36(-1.75%)
Jul 08, 2011 135.90 134.90 133.85 134.85 3,097,182 -1.05(-0.77%)
Jul 07, 2011 135.64 136.17 135.37 135.90 3,054,843 +1.48(+1.10%)
Jul 06, 2011 133.94 134.60 133.59 134.42 3,020,178 +0.12(+0.09%)
Jul 05, 2011 134.24 134.55 133.86 134.30 3,695,124 -0.05(-0.04%)
Jul 01, 2011 132.44 134.55 132.23 134.35 4,446,087 +1.93(+1.46%)
Jun 30, 2011 131.58 132.63 131.45 132.42 3,940,127 +1.20(+0.91%)
Jun 29, 2011 130.61 131.37 130.18 131.22 3,733,998 +1.19(+0.92%)
Jun 28, 2011 128.89 130.07 128.72 130.03 3,252,707 +1.67(+1.30%)
Jun 27, 2011 127.34 128.88 127.11 128.36 3,325,903 +1.07(+0.84%)
Jun 24, 2011 128.73 128.82 127.08 127.29 4,906,544 -1.46(-1.13%)
Jun 23, 2011 127.59 128.82 126.64 128.75 5,492,939 -0.96(-0.74%)
Jun 22, 2011 130.12 130.86 129.64 129.71 3,321,635 -0.79(-0.61%)
Jun 21, 2011 129.39 130.76 129.26 130.50 3,154,225 +1.71(+1.33%)
Jun 20, 2011 128.63 128.99 128.47 128.79 1,636,338 +0.70(+0.55%)
Jun 17, 2011 128.95 128.97 127.68 128.09 2,376,914 +0.41(+0.32%)
Jun 16, 2011 127.50 128.39 126.75 127.68 3,325,809 +0.23(+0.18%)
Jun 15, 2011 128.67 129.06 127.11 127.45 3,986,221 -2.30(-1.77%)
Jun 14, 2011 129.26 130.19 129.25 129.75 1,600,350 +1.61(+1.26%)
Jun 13, 2011 128.26 128.65 127.47 128.14 1,835,410 +0.10(+0.08%)
Jun 10, 2011 129.24 129.34 127.69 128.04 2,435,252 -1.78(-1.37%)
Jun 09, 2011 129.18 130.35 128.89 129.82 1,659,290 +0.97(+0.75%)
Jun 08, 2011 129.19 129.60 128.60 128.85 3,177,290 -0.53(-0.41%)
Jun 07, 2011 130.10 130.49 129.30 129.38 2,405,885 -0.12(-0.09%)
Jun 06, 2011 130.58 130.79 129.30 129.50 2,520,176 -1.38(-1.05%)
Jun 03, 2011 130.56 131.86 130.53 130.88 3,306,501 -1.54(-1.16%)
May 24, 2011 132.86 133.17 132.13 132.42 3,373,287 -0.05(-0.04%)
May 23, 2011 132.45 132.92 132.04 132.47 2,142,664 -1.62(-1.21%)
May 20, 2011 134.80 134.96 133.83 134.09 2,727,100 -1.00(-0.74%)
May 19, 2011 135.26 135.49 134.40 135.09 2,161,369 +0.26(+0.19%)
May 18, 2011 133.66 134.94 133.40 134.83 2,182,365 +1.22(+0.91%)
May 17, 2011 133.12 133.79 132.58 133.61 8,854,927 -0.03(-0.02%)
May 16, 2011 133.97 135.06 133.42 133.64 1,836,476 -0.86(-0.64%)
May 13, 2011 135.60 135.77 134.03 134.50 1,866,399 -1.02(-0.75%)
May 12, 2011 134.57 135.80 133.84 135.52 2,115,085 +0.59(+0.44%)
May 11, 2011 136.13 136.15 134.28 134.93 2,224,059 -1.41(-1.03%)
May 10, 2011 135.62 136.57 135.48 136.34 2,005,332 +1.16(+0.86%)
May 09, 2011 134.67 135.57 134.44 135.18 1,485,438 +0.57(+0.42%)
May 06, 2011 135.43 136.08 134.13 134.61 3,525,390 +0.48(+0.36%)
May 05, 2011 134.51 135.41 133.47 134.13 3,028,389 -1.15(-0.85%)
May 04, 2011 136.11 136.18 134.70 135.28 4,834,212 -0.91(-0.67%)
May 03, 2011 136.40 136.66 135.50 136.19 4,023,918 -0.54(-0.39%)
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.