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

422.15 +8.66 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 111.11 111.47 110.47 111.05 3,505,182 +0.00(+0.00%)
Feb 25, 2010 109.57 111.09 109.30 111.05 5,414,127 -0.13(-0.12%)
Feb 24, 2010 110.51 111.36 110.22 111.18 3,771,350 +1.05(+0.96%)
Feb 23, 2010 111.21 111.57 109.88 110.13 4,136,220 -1.40(-1.26%)
Feb 22, 2010 111.89 112.02 111.20 111.53 3,043,461 +0.01(+0.01%)
Feb 19, 2010 110.96 111.94 110.73 111.52 5,073,394 +0.23(+0.21%)
Feb 18, 2010 110.43 111.50 110.40 111.29 4,156,896 +0.70(+0.63%)
Feb 17, 2010 110.61 110.76 110.10 110.59 3,728,902 +0.49(+0.45%)
Feb 16, 2010 109.25 110.21 108.79 110.10 2,998,661 +1.71(+1.58%)
Feb 12, 2010 107.30 108.39 108.39 108.39 5,902,800 -0.04(-0.04%)
Feb 11, 2010 107.23 108.59 106.60 108.43 3,114,259 +1.10(+1.02%)
Feb 10, 2010 107.37 107.95 106.46 107.33 2,837,315 -0.25(-0.23%)
Feb 09, 2010 107.49 108.48 106.61 107.58 4,977,193 +1.38(+1.30%)
Feb 08, 2010 107.07 107.65 106.12 106.20 3,264,933 -0.83(-0.78%)
Feb 05, 2010 106.91 107.22 104.90 107.03 7,381,206 +0.23(+0.22%)
Feb 04, 2010 109.32 109.36 106.77 106.80 5,599,676 -3.46(-3.14%)
Feb 03, 2010 110.24 110.78 109.88 110.26 5,049,075 -0.47(-0.42%)
Feb 02, 2010 109.62 110.94 109.23 110.73 3,188,366 +1.74(+1.60%)
Feb 01, 2010 108.55 109.40 108.42 108.99 3,406,855 +1.33(+1.24%)
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%)
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.