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

390.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 140.62 140.72 140.00 140.28 4,696,324 -0.63(-0.45%)
Apr 27, 2012 141.11 141.29 140.32 140.91 2,853,879 +0.25(+0.18%)
Apr 26, 2012 139.40 140.82 139.31 140.66 2,445,037 +0.93(+0.67%)
Apr 25, 2012 139.16 139.73 139.04 139.73 3,061,755 +1.94(+1.41%)
Apr 24, 2012 137.43 138.14 137.32 137.79 2,274,298 +0.51(+0.37%)
Apr 23, 2012 137.04 137.39 136.43 137.28 2,467,570 -1.12(-0.81%)
Apr 20, 2012 138.82 139.33 138.38 138.40 1,830,538 +0.12(+0.09%)
Apr 19, 2012 139.11 139.63 137.56 138.28 3,736,945 -0.83(-0.60%)
Apr 18, 2012 138.98 139.56 138.88 139.11 2,619,363 -0.42(-0.30%)
Apr 17, 2012 138.32 139.84 138.20 139.53 2,321,813 +2.05(+1.49%)
Apr 16, 2012 138.34 138.51 137.06 137.48 3,727,173 -0.11(-0.08%)
Apr 13, 2012 138.95 138.96 137.50 137.59 2,476,222 -1.71(-1.23%)
Apr 12, 2012 137.63 139.39 137.54 139.30 3,273,309 +1.96(+1.43%)
Apr 11, 2012 137.80 138.04 137.25 137.34 4,424,954 +0.94(+0.69%)
Apr 10, 2012 138.43 138.83 136.25 136.40 5,502,188 -2.29(-1.65%)
Apr 09, 2012 138.54 139.27 138.33 138.69 2,504,918 -1.61(-1.15%)
Apr 05, 2012 139.91 140.69 139.76 140.30 2,419,659 +0.03(+0.02%)
Apr 04, 2012 140.68 140.83 139.85 140.27 4,599,299 -1.51(-1.07%)
Apr 03, 2012 142.13 142.37 140.93 141.78 3,087,062 -0.54(-0.38%)
Apr 02, 2012 141.12 142.71 140.88 142.32 3,087,924 +1.11(+0.79%)
Mar 30, 2012 141.43 141.56 140.55 141.21 2,182,175 +0.50(+0.36%)
Mar 29, 2012 140.11 140.91 139.59 140.71 3,240,487 -0.29(-0.21%)
Mar 28, 2012 141.61 141.82 140.13 141.00 3,458,588 -0.67(-0.47%)
Mar 27, 2012 142.23 142.33 141.59 141.67 2,139,851 -0.39(-0.27%)
Mar 26, 2012 141.12 142.06 141.11 142.06 2,298,792 +1.25(+0.89%)
Mar 23, 2012 140.47 140.92 139.67 140.81 2,874,182 +0.48(+0.34%)
Mar 22, 2012 140.30 140.65 139.87 140.33 6,018,188 -0.97(-0.69%)
Mar 21, 2012 141.62 141.78 141.05 141.30 2,712,772 -0.26(-0.18%)
Mar 20, 2012 141.17 141.74 140.77 141.56 2,766,840 -0.43(-0.30%)
Mar 19, 2012 141.36 142.41 141.23 141.99 3,033,440 +0.58(+0.41%)
Mar 16, 2012 141.47 141.59 141.13 141.41 2,734,444 +0.19(+0.13%)
Mar 15, 2012 140.61 141.27 140.27 141.22 2,929,285 +0.84(+0.60%)
Mar 14, 2012 140.63 140.95 139.99 140.38 2,523,946 -0.18(-0.13%)
Mar 13, 2012 138.83 140.61 138.59 140.56 3,898,598 +2.49(+1.80%)
Mar 12, 2012 138.04 138.24 137.58 138.07 2,607,554 +0.02(+0.01%)
Mar 09, 2012 137.81 138.41 137.63 138.05 2,609,657 +0.54(+0.39%)
Mar 08, 2012 137.01 137.80 136.73 137.51 2,586,931 +1.34(+0.98%)
Mar 07, 2012 135.55 136.39 135.40 136.17 2,555,942 +1.01(+0.75%)
Mar 06, 2012 135.83 135.89 134.84 135.16 4,193,247 -2.12(-1.54%)
Mar 05, 2012 137.53 137.68 136.78 137.28 2,559,921 -0.57(-0.41%)
Mar 02, 2012 138.17 138.30 137.49 137.85 2,574,443 -0.36(-0.26%)
Mar 01, 2012 137.77 138.48 137.61 138.21 8,582,813 +0.89(+0.65%)
Feb 29, 2012 138.25 138.67 137.20 137.32 4,909,803 -0.73(-0.53%)
Feb 28, 2012 137.70 138.14 137.41 138.05 2,770,302 +0.38(+0.28%)
Feb 27, 2012 136.51 138.00 136.27 137.67 3,529,239 +0.30(+0.22%)
Feb 24, 2012 137.39 137.68 137.12 137.37 2,199,078 +0.23(+0.17%)
Feb 23, 2012 136.49 137.21 135.97 137.14 7,394,250 +0.65(+0.48%)
Feb 22, 2012 136.72 137.02 136.27 136.49 3,120,798 -0.46(-0.34%)
Feb 21, 2012 137.23 137.53 136.52 136.95 3,343,686 +0.10(+0.07%)
Feb 17, 2012 137.00 137.06 136.44 136.85 3,421,341 +0.33(+0.24%)
Feb 16, 2012 135.05 136.64 134.81 136.52 3,282,611 +1.45(+1.07%)
Feb 15, 2012 136.11 136.44 134.77 135.07 6,286,526 -0.60(-0.44%)
Feb 14, 2012 135.39 135.73 134.73 135.67 3,426,588 -0.15(-0.11%)
Feb 13, 2012 135.78 135.99 135.21 135.82 2,039,041 +0.94(+0.70%)
Feb 10, 2012 134.65 134.94 134.32 134.88 2,316,778 -0.94(-0.69%)
Feb 09, 2012 135.90 136.05 135.04 135.82 4,539,956 +0.19(+0.14%)
Feb 08, 2012 135.35 135.69 134.77 135.63 2,692,164 +0.40(+0.30%)
Feb 07, 2012 134.87 135.48 134.12 135.23 2,212,699 +0.36(+0.27%)
Feb 06, 2012 134.45 134.96 134.30 134.87 2,483,683 -0.17(-0.13%)
Feb 03, 2012 134.47 135.09 134.24 135.04 6,105,968 +1.87(+1.40%)
Feb 02, 2012 133.17 133.49 132.67 133.17 4,428,479 +0.29(+0.22%)
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.