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 (%)
Jan 31, 2012 132.50 132.64 131.13 131.77 4,039,572 -0.02(-0.02%)
Jan 30, 2012 130.97 131.90 130.51 131.79 4,161,577 -0.46(-0.35%)
Jan 27, 2012 131.72 132.49 131.63 132.25 2,288,619 -0.08(-0.06%)
Jan 26, 2012 133.63 133.85 131.82 132.33 3,386,560 -0.68(-0.51%)
Jan 25, 2012 131.71 133.33 131.21 133.01 3,363,546 +1.10(+0.83%)
Jan 24, 2012 131.28 131.95 131.06 131.91 2,245,471 -0.12(-0.09%)
Jan 23, 2012 131.98 132.70 131.44 132.03 4,035,391 +0.12(+0.09%)
Jan 20, 2012 131.68 132.00 131.36 131.91 2,370,859 -0.03(-0.02%)
Jan 19, 2012 131.64 132.03 131.27 131.94 4,398,605 +0.74(+0.56%)
Jan 18, 2012 129.79 131.28 129.54 131.20 2,969,692 +1.45(+1.12%)
Jan 17, 2012 130.53 130.76 129.51 129.75 3,309,600 +0.25(+0.19%)
Jan 13, 2012 129.05 129.50 128.17 129.50 4,881,166 -0.50(-0.38%)
Jan 12, 2012 130.02 130.15 128.99 130.00 5,764,095 +0.31(+0.24%)
Jan 11, 2012 129.21 129.83 128.98 129.69 2,977,966 +0.10(+0.08%)
Jan 10, 2012 129.82 130.10 129.41 129.59 4,025,501 +1.16(+0.90%)
Jan 09, 2012 128.47 128.64 127.85 128.43 3,002,423 +0.16(+0.12%)
Jan 06, 2012 128.62 128.65 127.74 128.27 2,787,273 -0.28(-0.22%)
Jan 05, 2012 127.47 128.68 126.88 128.55 3,389,623 +0.42(+0.33%)
Jan 04, 2012 127.66 128.26 127.15 128.13 2,542,452 +2.17(+1.72%)
Dec 30, 2011 126.46 126.69 125.96 125.96 2,177,845 -0.58(-0.46%)
Dec 29, 2011 125.69 128.05 125.62 126.54 1,470,487 +1.19(+0.95%)
Dec 28, 2011 126.93 126.97 125.17 125.35 2,126,119 -1.53(-1.21%)
Dec 27, 2011 126.62 127.25 126.49 126.88 2,287,616 +0.08(+0.06%)
Dec 23, 2011 126.14 126.86 125.86 126.80 2,041,550 +1.48(+1.18%)
Dec 21, 2011 125.05 125.56 123.92 125.32 4,692,355 +0.20(+0.16%)
Dec 20, 2011 123.34 125.31 123.34 125.12 5,738,061 +3.64(+3.00%)
Dec 19, 2011 123.23 123.50 121.20 121.48 4,096,033 -1.30(-1.06%)
Dec 16, 2011 123.43 124.12 122.48 122.78 6,701,991 +0.19(+0.15%)
Dec 15, 2011 123.48 123.60 122.40 122.59 5,157,381 +0.46(+0.38%)
Dec 14, 2011 123.02 123.43 121.88 122.13 3,879,604 -1.36(-1.10%)
Dec 13, 2011 125.32 125.99 122.88 123.49 4,534,256 -1.15(-0.92%)
Dec 12, 2011 125.37 125.40 123.60 124.64 2,895,602 -1.82(-1.44%)
Dec 09, 2011 124.93 126.79 124.83 126.46 2,608,751 +2.05(+1.65%)
Dec 08, 2011 126.29 126.60 124.08 124.41 3,763,215 -2.69(-2.12%)
Dec 07, 2011 126.27 127.68 125.41 127.10 4,539,289 +0.40(+0.32%)
Dec 06, 2011 126.63 127.54 126.20 126.70 3,054,544 +0.07(+0.06%)
Dec 05, 2011 127.29 127.61 125.89 126.63 5,694,675 +1.29(+1.03%)
Dec 02, 2011 126.55 126.93 125.19 125.34 4,746,044 -0.02(-0.02%)
Dec 01, 2011 125.28 126.06 124.85 125.36 3,207,858 -0.04(-0.03%)
Nov 30, 2011 123.89 125.63 123.64 125.40 5,153,687 +4.93(+4.09%)
Nov 29, 2011 120.43 121.25 120.02 120.47 3,619,902 +0.43(+0.36%)
Nov 28, 2011 119.88 120.56 119.22 120.04 3,976,310 +3.40(+2.91%)
Nov 25, 2011 116.74 118.06 116.64 116.64 1,583,016 -0.29(-0.25%)
Nov 23, 2011 118.46 118.58 116.93 116.93 4,129,068 -2.64(-2.21%)
Nov 22, 2011 119.81 120.48 118.92 119.57 3,448,345 -0.48(-0.40%)
Nov 21, 2011 120.57 120.73 119.08 120.05 4,395,952 -2.29(-1.87%)
Nov 18, 2011 122.88 123.12 121.87 122.34 2,507,137 -0.16(-0.13%)
Nov 17, 2011 124.27 124.57 121.66 122.50 5,357,157 -1.98(-1.59%)
Nov 16, 2011 125.26 126.75 124.31 124.48 5,487,120 -2.10(-1.66%)
Nov 15, 2011 125.63 127.17 125.15 126.58 2,926,944 +0.70(+0.56%)
Nov 14, 2011 126.64 126.78 125.35 125.88 2,788,547 -1.22(-0.96%)
Nov 11, 2011 126.26 127.43 126.23 127.10 1,880,986 +2.33(+1.87%)
Nov 10, 2011 125.20 125.36 123.45 124.77 4,359,122 +1.20(+0.97%)
Nov 09, 2011 125.34 125.89 123.31 123.57 4,161,978 -4.73(-3.69%)
Nov 08, 2011 127.34 128.44 126.15 128.30 5,425,334 +1.65(+1.30%)
Nov 07, 2011 125.83 126.81 124.64 126.65 2,145,215 +0.77(+0.61%)
Nov 04, 2011 125.70 126.11 124.44 125.88 2,511,896 -0.78(-0.62%)
Nov 03, 2011 125.73 126.92 124.02 126.66 3,129,790 +2.27(+1.82%)
Nov 02, 2011 124.25 124.82 123.21 124.39 4,202,225 +1.93(+1.58%)
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.