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

439.98 USD -8.74 (-1.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 109.38 110.12 107.56 107.66 5,678,783 -1.22(-1.12%)
Jan 28, 2010 110.55 110.58 108.25 108.88 5,434,711 -1.32(-1.20%)
Jan 27, 2010 109.52 110.42 108.68 110.20 5,420,095 +0.56(+0.51%)
Jan 26, 2010 109.69 110.81 109.39 109.64 4,491,220 -0.52(-0.47%)
Jan 25, 2010 110.57 110.76 109.78 110.16 3,414,560 +0.55(+0.50%)
Jan 22, 2010 111.58 111.98 109.46 109.61 7,485,762 -2.42(-2.16%)
Jan 21, 2010 114.29 114.62 111.90 112.03 9,015,825 -2.24(-1.96%)
Jan 20, 2010 114.63 114.66 113.34 114.27 7,105,871 -1.14(-0.99%)
Jan 19, 2010 114.00 115.49 113.95 115.41 3,430,136 +1.41(+1.24%)
Jan 15, 2010 114.99 114.00 114.00 114.00 5,227,700 -1.30(-1.13%)
Jan 14, 2010 114.92 115.48 114.37 115.30 2,607,957 +0.34(+0.30%)
Jan 13, 2010 114.33 115.30 113.72 114.96 5,017,670 +0.90(+0.79%)
Jan 12, 2010 114.32 114.57 113.58 114.06 3,453,855 -1.06(-0.92%)
Jan 11, 2010 115.40 115.49 114.59 115.12 3,100,423 +0.16(+0.14%)
Jan 08, 2010 114.23 114.97 114.01 114.96 2,887,536 +0.39(+0.34%)
Jan 07, 2010 113.87 114.67 113.55 114.57 2,977,514 +0.50(+0.44%)
Jan 06, 2010 113.89 114.34 113.79 114.07 3,912,789 +0.09(+0.08%)
Jan 05, 2010 113.62 114.03 113.25 113.98 2,784,094 +0.33(+0.29%)
Jan 04, 2010 112.77 113.74 112.71 113.65 3,574,136 +1.84(+1.65%)
Dec 31, 2009 113.10 111.81 111.81 111.81 3,000,900 -1.08(-0.96%)
Dec 30, 2009 112.61 113.00 112.53 112.89 2,501,295 -0.09(-0.08%)
Dec 29, 2009 113.43 113.43 112.92 112.98 1,766,872 -0.15(-0.13%)
Dec 28, 2009 113.28 113.34 112.68 113.13 2,156,923 +0.20(+0.18%)
Dec 24, 2009 112.60 112.98 112.55 112.93 705,707 +0.00(+0.00%)
Dec 23, 2009 113.03 113.06 112.47 112.93 5,763,423 +0.28(+0.25%)
Dec 22, 2009 112.52 113.00 112.38 112.65 2,204,648 +0.21(+0.19%)
Dec 21, 2009 111.70 112.65 111.69 112.44 2,675,401 +1.26(+1.13%)
Dec 18, 2009 111.14 111.25 110.22 111.18 4,320,342 +0.70(+0.63%)
Dec 17, 2009 111.08 111.27 110.44 110.48 7,248,689 -1.37(-1.22%)
Dec 16, 2009 112.18 112.49 111.65 111.85 2,845,464 +0.16(+0.14%)
Dec 15, 2009 111.85 112.29 111.37 111.69 2,537,080 -0.54(-0.48%)
Dec 14, 2009 112.20 112.36 112.01 112.23 3,200,979 +0.76(+0.68%)
Dec 11, 2009 111.47 111.73 110.98 111.47 4,259,346 +0.47(+0.42%)
Dec 10, 2009 111.06 111.48 110.83 111.00 4,291,602 +0.65(+0.59%)
Dec 09, 2009 109.93 110.53 109.37 110.35 5,393,328 +0.33(+0.30%)
Dec 08, 2009 110.44 110.60 109.45 110.02 2,816,422 -1.17(-1.05%)
Dec 07, 2009 111.29 112.65 110.85 111.19 2,329,253 -0.17(-0.15%)
Dec 04, 2009 112.23 112.73 110.39 111.36 5,508,522 +0.60(+0.54%)
Dec 03, 2009 111.90 112.55 110.65 110.76 3,256,934 -0.94(-0.84%)
Dec 02, 2009 111.66 112.38 111.28 111.70 2,847,133 +0.12(+0.11%)
Dec 01, 2009 111.26 112.02 111.10 111.58 3,674,391 +1.28(+1.16%)
Nov 30, 2009 109.85 110.50 109.37 110.30 4,405,381 +0.33(+0.30%)
Nov 27, 2009 108.72 110.67 108.62 109.97 3,062,758 -1.74(-1.56%)
Nov 25, 2009 111.52 111.86 111.20 111.71 2,886,131 +0.42(+0.38%)
Nov 24, 2009 111.39 111.50 110.46 111.29 3,997,815 +0.05(+0.04%)
Nov 23, 2009 111.09 112.12 110.97 111.24 3,140,252 +1.35(+1.23%)
Nov 20, 2009 109.61 110.11 109.36 109.89 3,529,603 -0.24(-0.22%)
Nov 19, 2009 110.88 110.90 109.50 110.13 4,135,266 -1.49(-1.33%)
Nov 18, 2009 111.64 111.80 110.94 111.62 3,524,464 -0.03(-0.03%)
Nov 17, 2009 111.29 111.74 110.87 111.65 3,015,612 +0.10(+0.09%)
Nov 16, 2009 110.75 112.05 110.68 111.55 4,267,058 +1.53(+1.39%)
Nov 13, 2009 109.63 110.44 109.12 110.02 4,186,752 +0.65(+0.59%)
Nov 12, 2009 110.35 110.94 109.10 109.37 4,824,050 -1.11(-1.00%)
Nov 11, 2009 110.68 111.17 109.97 110.48 5,195,528 +0.59(+0.54%)
Nov 10, 2009 109.66 110.28 109.33 109.89 3,266,795 -0.03(-0.03%)
Nov 09, 2009 108.35 109.96 108.23 109.92 2,704,121 +2.41(+2.24%)
Nov 06, 2009 106.59 107.74 106.40 107.51 3,510,369 +1.08(+1.01%)
Nov 05, 2009 106.00 107.21 105.79 106.43 3,062,551 +1.33(+1.27%)
Nov 04, 2009 105.84 106.66 104.98 105.10 5,923,673 +0.13(+0.12%)
Nov 03, 2009 104.06 105.12 103.89 104.97 5,351,687 +0.34(+0.32%)
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.