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

406.64 +4.42 (+1.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 83.24 83.87 82.70 83.35 27,148 -0.08(-0.09%)
Aug 30, 2010 84.35 84.60 83.42 83.42 2,437,458 -1.14(-1.34%)
Aug 27, 2010 83.22 84.65 82.53 84.56 8,014,285 +0.80(+0.96%)
Aug 26, 2010 84.08 84.34 83.01 83.76 4,945 -0.07(-0.09%)
Aug 25, 2010 83.08 84.15 82.54 83.83 3,747,738 +0.27(+0.33%)
Aug 24, 2010 83.81 84.20 83.09 83.56 167 -1.22(-1.44%)
Aug 23, 2010 85.49 85.92 84.75 84.78 3,035,420 -0.32(-0.37%)
Aug 20, 2010 85.12 85.23 84.49 85.10 3,160,389 -0.32(-0.37%)
Aug 19, 2010 86.42 86.65 85.03 85.41 760 -1.47(-1.69%)
Aug 18, 2010 86.68 87.34 86.20 86.88 1,394 +0.15(+0.17%)
Aug 17, 2010 86.39 87.35 86.17 86.73 3,292,675 +1.03(+1.21%)
Aug 16, 2010 85.14 85.94 84.84 85.70 2,922,052 -0.02(-0.03%)
Aug 13, 2010 85.72 86.22 85.62 85.72 4,070,850 -0.24(-0.28%)
Aug 12, 2010 85.21 86.27 85.17 85.96 3,860,990 -0.55(-0.64%)
Aug 11, 2010 87.59 87.59 86.37 86.52 1,277,324 -2.46(-2.77%)
Aug 10, 2010 88.67 89.39 88.15 88.98 253 -0.45(-0.50%)
Aug 09, 2010 89.38 89.58 88.90 89.43 1,720,717 +0.48(+0.54%)
Aug 06, 2010 88.94 89.09 87.79 88.94 4,831,632 -0.38(-0.42%)
Aug 05, 2010 88.86 89.35 88.71 89.32 2,425,428 -0.10(-0.11%)
Aug 04, 2010 89.06 89.51 88.77 89.43 633 +0.64(+0.72%)
Aug 03, 2010 89.02 89.24 88.53 88.79 1,014 -0.43(-0.49%)
Aug 02, 2010 88.62 89.38 88.28 89.22 4,082,294 +1.92(+2.20%)
Jul 30, 2010 87.30 87.72 86.25 87.30 5,796,215 +0.02(+0.03%)
Jul 29, 2010 88.27 88.49 86.59 87.27 3,336,055 -0.43(-0.49%)
Jul 28, 2010 88.09 88.35 87.43 87.70 2,282 -0.58(-0.65%)
Jul 27, 2010 88.81 88.85 87.94 88.27 633 -0.04(-0.04%)
Jul 26, 2010 87.55 88.38 87.27 88.31 3,835,712 +0.95(+1.08%)
Jul 23, 2010 86.48 87.50 86.22 87.37 2,845,126 +0.74(+0.86%)
Jul 22, 2010 85.74 87.00 85.72 86.63 4,450,236 +1.85(+2.19%)
Jul 21, 2010 86.29 86.33 84.39 84.77 6,942,439 -1.08(-1.26%)
Jul 20, 2010 83.80 85.92 83.76 85.85 1,394 +0.96(+1.13%)
Jul 19, 2010 84.73 85.18 84.08 84.90 1,985,852 +0.47(+0.56%)
Jul 16, 2010 84.43 86.41 84.25 84.43 3,752,472 -1.81(-2.09%)
Jul 15, 2010 86.74 87.10 85.62 86.23 3,978,036 -0.55(-0.64%)
Jul 14, 2010 86.50 87.11 86.15 86.78 126 -0.03(-0.04%)
Jul 13, 2010 86.38 87.13 86.22 86.82 2,662 +1.31(+1.53%)
Jul 12, 2010 85.16 85.66 84.83 85.51 8,704,094 +0.09(+0.10%)
Jul 09, 2010 85.42 85.44 84.63 85.42 2,678,475 +0.62(+0.73%)
Jul 08, 2010 84.67 84.90 83.84 84.80 380 +0.79(+0.94%)
Jul 07, 2010 81.61 84.08 81.54 84.01 4,113,245 +2.59(+3.17%)
Jul 06, 2010 82.02 82.60 80.64 81.43 1,965 +0.51(+0.63%)
Jul 02, 2010 80.92 81.84 80.43 80.92 4,748,869 -0.29(-0.36%)
Jul 01, 2010 81.66 81.89 80.05 81.21 9,816,168 -0.39(-0.47%)
Jun 30, 2010 82.26 83.01 81.43 81.59 2,948 -0.66(-0.81%)
Jun 29, 2010 83.92 83.94 81.97 82.26 507 -3.13(-3.67%)
Jun 25, 2010 85.39 85.79 84.50 85.39 7,161,115 +0.34(+0.40%)
Jun 24, 2010 86.01 86.12 84.80 85.05 253 -1.37(-1.59%)
Jun 23, 2010 86.80 87.08 85.87 86.42 6,410,097 -0.30(-0.35%)
Jun 22, 2010 86.73 88.55 86.60 86.73 5,222,239 -1.42(-1.61%)
Jun 21, 2010 89.53 89.59 87.69 88.15 5,433,999 -0.27(-0.30%)
Jun 18, 2010 88.41 88.74 88.15 88.41 5,934,684 +0.08(+0.09%)
Jun 17, 2010 88.46 88.48 87.49 88.33 13,984 +0.16(+0.18%)
Jun 16, 2010 87.76 88.55 87.60 88.18 6,611,352 -0.01(-0.01%)
Jun 15, 2010 86.85 88.30 86.73 88.19 5,931 +1.92(+2.22%)
Jun 14, 2010 87.06 87.52 86.17 86.27 5,890,663 -0.09(-0.10%)
Jun 11, 2010 86.01 86.45 85.16 86.36 4,359,737 +0.35(+0.40%)
Jun 10, 2010 84.96 86.07 84.82 86.01 4,457 +2.54(+3.04%)
Jun 09, 2010 84.46 85.26 83.22 83.48 11,016,960 -0.42(-0.51%)
Jun 08, 2010 83.15 84.13 82.42 83.90 3,475 +0.79(+0.95%)
Jun 07, 2010 84.44 84.73 83.00 83.11 5,543,737 -1.02(-1.21%)
Jun 04, 2010 84.12 86.09 83.85 84.12 7,934,037 -3.06(-3.51%)
Jun 03, 2010 87.17 87.46 86.33 87.18 5,289,100 +0.30(+0.34%)
Jun 02, 2010 85.13 86.91 84.76 86.88 6,750 +2.21(+2.62%)
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.