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 (%)
May 28, 2010 109.70 111.02 109.21 109.70 6,115,955 -1.42(-1.28%)
May 27, 2010 109.57 111.15 109.16 111.12 7,144,551 +3.66(+3.41%)
May 26, 2010 108.86 109.81 107.18 107.46 34,600 -0.70(-0.65%)
May 25, 2010 105.44 108.20 104.74 108.16 9,601 +0.09(+0.08%)
May 24, 2010 108.84 109.72 107.97 108.07 4,727,796 -1.33(-1.22%)
May 21, 2010 106.22 109.71 105.97 109.40 6,763,922 +1.47(+1.36%)
May 20, 2010 108.42 110.21 107.81 107.93 4,704 -4.21(-3.75%)
May 19, 2010 112.15 113.12 110.73 112.14 4,918,734 -0.66(-0.59%)
May 18, 2010 115.23 115.58 112.39 112.80 7,205 -1.49(-1.30%)
May 17, 2010 114.55 114.87 112.12 114.29 4,635,294 +0.01(+0.01%)
May 14, 2010 114.28 115.69 113.23 114.28 6,172,994 -2.09(-1.80%)
May 13, 2010 117.57 118.05 116.26 116.37 3,939,259 -1.40(-1.19%)
May 12, 2010 116.65 117.97 116.46 117.77 5,827,685 +1.61(+1.39%)
May 11, 2010 117.13 117.73 115.97 116.16 2,300 -0.35(-0.30%)
May 10, 2010 115.73 116.62 115.27 116.51 7,195,514 +5.05(+4.53%)
May 07, 2010 113.01 114.12 109.95 111.46 12,142,608 -1.91(-1.68%)
May 06, 2010 113.44 117.49 88.42 113.37 2,884 -3.23(-2.77%)
May 05, 2010 117.23 118.17 116.59 116.60 5,541,290 -1.36(-1.15%)
May 04, 2010 119.42 119.42 117.31 117.96 4,660,410 -2.80(-2.32%)
May 03, 2010 119.75 121.07 119.59 120.76 2,363,818 +1.52(+1.27%)
Apr 30, 2010 121.26 121.39 119.16 119.24 4,593,347 -1.99(-1.64%)
Apr 29, 2010 120.51 121.50 120.47 121.23 2,827,594 +1.47(+1.23%)
Apr 28, 2010 119.43 120.05 118.67 119.76 5,364,044 +0.89(+0.75%)
Apr 27, 2010 121.04 121.66 118.64 118.87 100 -2.85(-2.34%)
Apr 26, 2010 122.26 122.50 121.64 121.72 3,471,913 -0.42(-0.34%)
Apr 23, 2010 121.35 122.25 121.03 122.14 3,114,945 +0.77(+0.63%)
Apr 22, 2010 120.24 121.56 119.52 121.37 3,287,084 +0.31(+0.26%)
Apr 21, 2010 121.34 121.61 120.40 121.06 2,036,086 -0.22(-0.18%)
Apr 20, 2010 120.96 121.37 120.56 121.28 6,600 +1.09(+0.91%)
Apr 19, 2010 119.39 120.32 118.87 120.19 3,595,660 +0.40(+0.33%)
Apr 16, 2010 121.27 121.46 119.15 119.79 7,591,014 -1.89(-1.55%)
Apr 15, 2010 121.36 121.91 121.34 121.68 3,184,766 +0.13(+0.11%)
Apr 14, 2010 120.67 121.58 120.47 121.55 2,101,357 +1.31(+1.09%)
Apr 13, 2010 119.99 120.41 119.38 120.24 1,981,688 +0.11(+0.09%)
Apr 12, 2010 120.10 120.41 119.95 120.13 1,896,900 +0.23(+0.19%)
Apr 09, 2010 119.41 119.98 119.19 119.90 2,329,113 +0.78(+0.65%)
Apr 08, 2010 118.35 119.36 117.98 119.12 3,409,212 +0.36(+0.30%)
Apr 07, 2010 119.19 119.46 118.20 118.76 3,755,846 -0.63(-0.53%)
Apr 06, 2010 118.84 119.64 118.68 119.39 2,418,719 +0.23(+0.19%)
Apr 05, 2010 118.63 119.22 118.30 119.16 1,762,111 +0.95(+0.80%)
Apr 01, 2010 118.19 118.21 118.21 118.21 5,210,100 +0.87(+0.74%)
Mar 31, 2010 117.31 117.90 117.00 117.34 4,777,209 -0.43(-0.37%)
Mar 30, 2010 117.86 118.19 117.29 117.77 3,573,335 +0.06(+0.05%)
Mar 29, 2010 117.56 117.92 117.36 117.71 2,674,931 +0.65(+0.56%)
Mar 26, 2010 117.27 117.81 116.52 117.06 3,894,804 +0.05(+0.04%)
Mar 25, 2010 118.06 118.49 116.90 117.01 3,310,038 -0.71(-0.60%)
Mar 24, 2010 117.86 118.22 117.48 117.72 7,696,491 -0.58(-0.49%)
Mar 23, 2010 117.65 118.39 117.25 118.30 2,610,657 +0.85(+0.72%)
Mar 22, 2010 116.19 117.68 116.12 117.45 3,479,719 +0.63(+0.54%)
Mar 19, 2010 117.83 117.84 116.39 116.82 3,864,336 -0.61(-0.52%)
Mar 18, 2010 117.48 117.66 116.98 117.43 6,748,441 -0.05(-0.04%)
Mar 17, 2010 117.13 117.87 117.10 117.48 2,563,259 +0.66(+0.56%)
Mar 16, 2010 116.18 116.90 115.89 116.82 3,864,981 +0.94(+0.81%)
Mar 15, 2010 115.21 115.96 115.16 115.88 2,548,900 +0.07(+0.06%)
Mar 12, 2010 116.32 116.37 115.55 115.81 2,583,769 -0.01(-0.01%)
Mar 11, 2010 115.11 115.85 114.73 115.82 1,846,573 +0.52(+0.45%)
Mar 10, 2010 114.89 115.65 114.80 115.30 3,815,412 +0.51(+0.44%)
Mar 09, 2010 114.30 115.36 114.24 114.79 2,835,976 +0.13(+0.11%)
Mar 08, 2010 114.66 114.90 114.47 114.66 2,321,068 +0.04(+0.03%)
Mar 05, 2010 113.79 114.72 113.48 114.62 2,942,789 +1.63(+1.44%)
Mar 04, 2010 112.80 113.18 112.39 112.99 2,455,933 +0.31(+0.28%)
Mar 03, 2010 112.88 113.33 112.40 112.68 3,489,735 +0.17(+0.15%)
Mar 02, 2010 112.75 113.10 112.36 112.51 4,928,807 +0.29(+0.26%)
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.