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

392.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 106.00 107.20 105.79 106.43 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%)
Nov 02, 2009 104.40 105.74 103.42 104.63 5,511,785 +0.66(+0.63%)
Oct 30, 2009 106.68 106.97 103.77 103.97 6,859,400 -2.99(-2.80%)
Oct 29, 2009 105.53 107.19 104.75 106.96 4,557,585 +2.20(+2.10%)
Oct 28, 2009 106.48 106.81 104.69 104.76 5,356,808 -2.01(-1.88%)
Oct 27, 2009 107.40 107.74 106.30 106.77 5,870,491 -0.42(-0.39%)
Oct 26, 2009 108.57 109.66 106.97 107.19 5,500,388 -1.27(-1.17%)
Oct 23, 2009 108.75 108.88 108.00 108.46 4,827,951 -1.18(-1.08%)
Oct 22, 2009 108.56 110.01 107.85 109.64 4,915,204 +1.08(+0.99%)
Oct 21, 2009 109.40 110.66 108.51 108.56 3,741,374 -1.07(-0.98%)
Oct 20, 2009 109.10 109.67 109.04 109.63 3,112,010 -0.54(-0.49%)
Oct 19, 2009 109.46 110.48 109.10 110.17 2,096,911 +0.92(+0.84%)
Oct 16, 2009 109.08 109.62 108.58 109.25 2,242,332 -0.82(-0.74%)
Oct 15, 2009 109.17 110.07 109.08 110.07 2,924,495 +0.37(+0.34%)
Oct 14, 2009 109.09 109.77 108.62 109.70 3,052,250 +1.87(+1.73%)
Oct 13, 2009 107.76 108.01 107.13 107.83 6,010,673 -0.20(-0.19%)
Oct 12, 2009 108.36 108.43 107.63 108.03 1,446,044 +0.48(+0.45%)
Oct 09, 2009 106.94 107.59 106.71 107.55 1,849,148 +0.63(+0.59%)
Oct 08, 2009 106.90 107.52 106.52 106.92 2,044,776 +0.81(+0.76%)
Oct 07, 2009 105.63 106.25 105.44 106.11 2,880,013 +0.31(+0.29%)
Oct 06, 2009 105.12 106.47 105.06 105.80 2,762,967 +1.45(+1.39%)
Oct 05, 2009 103.21 104.65 102.95 104.35 2,239,053 +1.50(+1.46%)
Oct 02, 2009 102.38 103.42 102.33 102.85 2,994,774 -0.47(-0.45%)
Oct 01, 2009 105.67 106.60 103.28 103.32 4,862,116 -2.76(-2.60%)
Sep 30, 2009 106.70 106.79 104.97 106.08 3,298,852 -0.24(-0.23%)
Sep 29, 2009 106.85 107.35 106.13 106.32 3,226,432 -0.30(-0.28%)
Sep 28, 2009 105.23 106.88 105.18 106.62 3,114,154 +1.76(+1.68%)
Sep 25, 2009 105.11 105.62 104.43 104.86 4,080,858 -0.46(-0.44%)
Sep 24, 2009 106.72 106.98 104.91 105.32 4,716,005 -1.24(-1.16%)
Sep 23, 2009 107.70 108.37 106.36 106.56 3,701,255 -1.38(-1.28%)
Sep 22, 2009 107.98 108.24 107.48 107.94 2,065,548 +0.65(+0.61%)
Sep 21, 2009 106.80 107.58 106.55 107.29 7,399,837 -0.31(-0.29%)
Sep 18, 2009 108.02 108.04 107.25 107.60 3,572,541 +0.07(+0.07%)
Sep 17, 2009 107.53 108.42 106.95 107.53 3,387,269 +1.12(+1.06%)
Sep 16, 2009 106.46 107.70 106.10 106.41 2,498,765 +0.37(+0.35%)
Sep 15, 2009 105.79 106.47 105.12 106.04 3,379,024 +0.33(+0.31%)
Sep 14, 2009 104.21 105.81 104.21 105.71 6,769,039 +0.57(+0.54%)
Sep 11, 2009 105.35 105.65 104.64 105.14 1,538,191 +0.05(+0.05%)
Sep 10, 2009 104.10 105.20 103.57 105.09 2,480,265 +1.03(+0.99%)
Sep 09, 2009 103.44 104.42 103.15 104.06 1,701,452 +0.79(+0.76%)
Sep 08, 2009 103.33 103.38 102.74 103.27 1,506,817 +0.91(+0.89%)
Sep 04, 2009 101.20 102.43 100.87 102.36 2,243,062 +1.44(+1.43%)
Sep 03, 2009 100.70 101.09 99.94 100.92 1,517,930 +0.81(+0.81%)
Sep 02, 2009 100.08 100.76 99.89 100.11 2,553,798 -0.39(-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.