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

460.62 USD -10.66 (-2.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 156.86 157.62 156.62 157.36 3,363,769 +0.46(+0.29%)
Mar 27, 2013 156.01 157.01 155.75 156.90 4,099,051 -0.11(-0.07%)
Mar 26, 2013 156.43 157.01 156.19 157.01 3,359,908 +1.19(+0.76%)
Mar 25, 2013 156.81 157.08 155.13 155.82 3,197,479 -1.26(-0.80%)
Mar 22, 2013 156.35 157.08 156.23 157.08 3,395,388 +1.22(+0.78%)
Mar 21, 2013 156.26 156.80 155.60 155.86 4,701,934 -1.30(-0.83%)
Mar 20, 2013 157.01 157.46 156.77 157.16 3,637,851 +1.00(+0.64%)
Mar 19, 2013 156.85 157.00 155.10 156.16 4,446,868 -0.26(-0.17%)
Mar 18, 2013 155.82 157.14 155.72 156.42 5,762,682 -0.95(-0.60%)
Mar 15, 2013 157.37 157.55 156.83 157.37 5,419,808 -0.18(-0.11%)
Mar 14, 2013 157.11 157.61 157.03 157.55 3,797,046 +0.88(+0.56%)
Mar 13, 2013 156.58 156.93 156.04 156.67 3,367,685 +0.22(+0.14%)
Mar 12, 2013 156.75 156.89 156.01 156.45 4,131,264 -0.37(-0.24%)
Mar 11, 2013 156.13 156.84 155.94 156.82 1,830,322 +0.54(+0.35%)
Mar 08, 2013 156.28 156.44 155.47 156.28 3,648,666 +0.66(+0.42%)
Mar 07, 2013 155.50 155.77 155.33 155.62 2,237,574 +0.27(+0.17%)
Mar 06, 2013 155.66 155.72 154.96 155.35 3,671,078 +0.32(+0.21%)
Mar 05, 2013 154.43 155.49 154.43 155.03 3,991,120 +1.39(+0.90%)
Mar 04, 2013 152.54 153.67 152.31 153.64 2,760,486 +0.76(+0.50%)
Mar 01, 2013 151.84 153.12 151.17 152.88 16,383,771 +0.38(+0.25%)
Feb 28, 2013 152.85 153.65 152.25 152.50 7,664,437 -0.13(-0.09%)
Feb 27, 2013 150.67 153.10 150.51 152.63 4,256,687 +1.84(+1.22%)
Feb 26, 2013 150.47 150.95 149.49 150.79 6,487,584 +1.02(+0.68%)
Feb 25, 2013 153.42 153.62 149.76 149.77 6,425,633 -2.86(-1.87%)
Feb 22, 2013 151.94 152.63 151.54 152.63 2,549,938 +1.45(+0.96%)
Feb 21, 2013 151.69 151.70 150.70 151.18 3,668,955 -0.88(-0.58%)
Feb 20, 2013 153.94 153.97 152.06 152.06 3,033,516 -1.94(-1.26%)
Feb 19, 2013 153.13 154.07 153.13 154.00 2,924,424 +1.05(+0.69%)
Feb 15, 2013 153.22 153.36 152.32 152.95 5,516,279 -0.17(-0.11%)
Feb 14, 2013 152.42 153.24 152.28 153.12 2,623,768 +0.18(+0.12%)
Feb 13, 2013 153.11 153.38 152.49 152.94 3,633,300 +0.10(+0.07%)
Feb 12, 2013 152.55 153.07 152.38 152.84 1,582,148 +0.34(+0.22%)
Feb 11, 2013 152.54 152.65 152.16 152.50 1,553,186 -0.05(-0.03%)
Feb 08, 2013 152.02 152.65 151.97 152.55 2,241,090 +0.77(+0.51%)
Feb 07, 2013 151.97 152.10 150.62 151.78 2,908,526 -0.18(-0.12%)
Feb 06, 2013 151.28 152.02 151.18 151.96 2,952,871 +1.59(+1.06%)
Feb 04, 2013 151.11 151.34 150.20 150.37 4,015,849 -1.66(-1.09%)
Feb 01, 2013 151.36 152.18 151.15 152.03 3,408,034 +1.57(+1.04%)
Jan 31, 2013 150.68 151.13 150.37 150.46 4,653,980 -0.40(-0.27%)
Jan 30, 2013 151.39 151.70 150.69 150.86 2,929,567 -0.56(-0.37%)
Jan 29, 2013 150.50 151.61 150.44 151.42 2,612,945 +0.50(+0.33%)
Jan 28, 2013 151.09 151.09 150.28 150.92 3,028,242 +0.00(+0.00%)
Jan 25, 2013 150.67 150.99 150.21 150.92 3,390,363 +0.74(+0.49%)
Jan 24, 2013 149.91 150.89 149.76 150.18 3,399,925 +0.04(+0.03%)
Jan 23, 2013 149.90 150.24 149.61 150.14 2,950,855 +0.28(+0.19%)
Jan 22, 2013 149.10 149.88 148.73 149.86 2,754,391 +0.73(+0.49%)
Jan 18, 2013 148.72 149.23 148.18 149.13 2,623,960 +0.39(+0.26%)
Jan 17, 2013 148.42 149.16 147.48 148.74 4,587,116 +1.00(+0.68%)
Jan 16, 2013 147.49 148.02 147.35 147.74 4,299,887 -0.06(-0.04%)
Jan 15, 2013 147.00 147.93 146.96 147.80 4,831,790 +0.06(+0.04%)
Jan 14, 2013 147.63 147.80 147.16 147.74 3,663,735 -0.13(-0.09%)
Jan 11, 2013 147.79 147.87 147.34 147.87 1,771,479 +0.07(+0.05%)
Jan 10, 2013 147.50 147.82 146.70 147.80 3,070,028 +1.11(+0.76%)
Jan 09, 2013 146.58 147.05 146.38 146.69 2,759,011 +0.39(+0.27%)
Jan 08, 2013 146.44 146.63 145.73 146.30 3,973,807 -0.40(-0.27%)
Jan 07, 2013 146.59 146.84 146.16 146.70 1,751,991 -0.46(-0.31%)
Jan 04, 2013 146.69 147.34 146.41 147.16 3,301,741 +0.72(+0.49%)
Jan 03, 2013 146.70 147.10 146.07 146.44 4,482,368 -0.19(-0.13%)
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.