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

457.78 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 105.55 106.35 104.86 105.68 21,411 -0.10(-0.09%)
Aug 30, 2010 106.96 107.27 105.78 105.78 1,922,323 -1.44(-1.34%)
Aug 27, 2010 105.52 107.34 104.64 107.22 6,320,536 +1.02(+0.96%)
Aug 26, 2010 106.61 106.94 105.25 106.20 3,900 -0.10(-0.09%)
Aug 25, 2010 105.34 106.70 104.66 106.29 2,955,687 +0.35(+0.33%)
Aug 24, 2010 106.27 106.76 105.36 105.95 132 -1.55(-1.44%)
Aug 23, 2010 108.40 108.95 107.46 107.50 2,393,911 -0.40(-0.37%)
Aug 20, 2010 107.93 108.07 107.13 107.90 2,492,469 -0.40(-0.37%)
Aug 19, 2010 109.58 109.87 107.81 108.30 600 -1.86(-1.69%)
Aug 18, 2010 109.91 110.75 109.30 110.16 1,100 +0.19(+0.17%)
Aug 17, 2010 109.54 110.76 109.26 109.97 2,596,797 +1.31(+1.21%)
Aug 16, 2010 107.96 108.97 107.57 108.66 2,304,502 -0.03(-0.03%)
Aug 13, 2010 108.69 109.33 108.57 108.69 3,210,512 -0.31(-0.28%)
Aug 12, 2010 108.04 109.39 107.99 109.00 3,045,004 -0.70(-0.64%)
Aug 11, 2010 111.06 111.06 109.51 109.70 1,007,373 -3.12(-2.77%)
Aug 10, 2010 112.43 113.35 111.77 112.82 200 -0.57(-0.50%)
Aug 09, 2010 113.33 113.58 112.72 113.39 1,357,059 +0.61(+0.54%)
Aug 06, 2010 112.78 112.96 111.32 112.78 3,810,509 -0.48(-0.42%)
Aug 05, 2010 112.67 113.29 112.48 113.26 1,912,835 -0.13(-0.11%)
Aug 04, 2010 112.93 113.50 112.56 113.39 500 +0.81(+0.72%)
Aug 03, 2010 112.87 113.16 112.25 112.58 800 -0.55(-0.49%)
Aug 02, 2010 112.37 113.33 111.94 113.13 3,219,537 +2.44(+2.20%)
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 -1.29(-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%)
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.