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

424.36 -5.69 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 110.69 111.23 109.36 110.69 4,571,236 +0.03(+0.03%)
Jul 29, 2010 111.92 112.20 109.80 110.66 2,631,009 -0.54(-0.49%)
Jul 28, 2010 111.70 112.02 110.86 111.20 1,800 -0.73(-0.65%)
Jul 27, 2010 112.61 112.66 111.50 111.93 500 -0.05(-0.04%)
Jul 26, 2010 111.01 112.06 110.65 111.98 3,025,068 +1.20(+1.08%)
Jul 23, 2010 109.65 110.95 109.32 110.78 2,243,834 +0.94(+0.86%)
Jul 22, 2010 108.72 110.32 108.69 109.84 3,509,718 +2.35(+2.19%)
Jul 21, 2010 109.41 109.47 107.00 107.49 5,475,215 -1.37(-1.26%)
Jul 20, 2010 106.25 108.94 106.20 108.86 1,100 +1.21(+1.13%)
Jul 19, 2010 107.44 108.01 106.61 107.65 1,566,160 +0.60(+0.56%)
Jul 16, 2010 107.05 109.56 106.83 107.05 2,959,420 -2.29(-2.09%)
Jul 15, 2010 109.99 110.44 108.56 109.34 3,137,313 -0.70(-0.64%)
Jul 14, 2010 109.68 110.45 109.24 110.04 100 -0.04(-0.04%)
Jul 13, 2010 109.53 110.48 109.33 110.08 2,100 +1.66(+1.53%)
Jul 12, 2010 107.98 108.61 107.56 108.42 6,864,560 +0.11(+0.10%)
Jul 09, 2010 108.31 108.34 107.31 108.31 2,112,403 +0.78(+0.73%)
Jul 08, 2010 107.36 107.65 106.31 107.53 300 +1.00(+0.94%)
Jul 07, 2010 103.48 106.61 103.39 106.53 3,243,947 +3.28(+3.17%)
Jul 06, 2010 104.00 104.74 102.25 103.25 1,550 +0.65(+0.63%)
Jul 02, 2010 102.60 103.77 101.98 102.60 3,745,237 -0.37(-0.36%)
Jul 01, 2010 103.54 103.84 101.50 102.97 7,741,607 -0.49(-0.47%)
Jun 30, 2010 104.30 105.25 103.25 103.46 2,325 -0.84(-0.81%)
Jun 29, 2010 106.41 106.44 103.93 104.30 400 -3.97(-3.67%)
Jun 25, 2010 108.27 108.78 107.15 108.27 5,647,676 +0.43(+0.40%)
Jun 24, 2010 109.06 109.20 107.52 107.84 200 -1.74(-1.59%)
Jun 23, 2010 110.06 110.42 108.88 109.58 5,055,379 -0.88(-0.80%)
Jun 22, 2010 110.46 112.79 110.30 110.46 4,100,138 -1.81(-1.61%)
Jun 21, 2010 114.03 114.11 111.69 112.27 4,266,397 -0.34(-0.30%)
Jun 18, 2010 112.61 113.02 112.28 112.61 4,659,500 +0.10(+0.09%)
Jun 17, 2010 112.67 112.69 111.44 112.51 10,980 +0.20(+0.18%)
Jun 16, 2010 111.78 112.79 111.58 112.31 5,190,773 -0.01(-0.01%)
Jun 15, 2010 110.62 112.46 110.46 112.32 4,657 +2.44(+2.22%)
Jun 14, 2010 110.89 111.48 109.75 109.88 4,624,938 -0.11(-0.10%)
Jun 11, 2010 109.55 110.11 108.47 109.99 3,422,962 +0.44(+0.40%)
Jun 10, 2010 108.21 109.63 108.03 109.55 3,500 +3.23(+3.04%)
Jun 09, 2010 107.58 108.59 106.00 106.32 8,649,749 -0.54(-0.51%)
Jun 08, 2010 105.90 107.16 104.97 106.86 2,729 +1.01(+0.95%)
Jun 07, 2010 107.55 107.92 105.72 105.85 4,352,556 -1.30(-1.21%)
Jun 04, 2010 107.14 109.65 106.80 107.14 6,229,253 -3.90(-3.51%)
Jun 03, 2010 111.03 111.39 109.95 111.04 4,152,633 +0.38(+0.34%)
Jun 02, 2010 108.43 110.69 107.96 110.66 5,300 +2.82(+2.61%)
Jun 01, 2010 108.71 110.28 107.70 107.84 2,324 -1.86(-1.70%)
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%)
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.