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

390.83 -1.17 (-0.30%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 126.00 126.34 125.82 126.25 2,044,121 +0.01(+0.01%)
Dec 30, 2010 126.26 126.54 126.02 126.24 1,582,029 -0.18(-0.14%)
Dec 29, 2010 126.47 126.69 126.38 126.42 1,674,303 +0.12(+0.10%)
Dec 28, 2010 126.38 126.41 126.00 126.30 1,177,719 +0.14(+0.11%)
Dec 27, 2010 125.61 126.24 125.53 126.16 1,382,028 +0.07(+0.06%)
Dec 23, 2010 126.13 126.26 125.78 126.09 1,984,570 -0.79(-0.62%)
Dec 22, 2010 126.59 126.92 126.51 126.88 2,478,945 +0.45(+0.36%)
Dec 21, 2010 126.07 126.56 125.98 126.43 3,646,518 +0.78(+0.62%)
Dec 20, 2010 125.71 125.98 125.07 125.65 2,844,703 +0.25(+0.20%)
Dec 17, 2010 125.14 125.53 124.91 125.40 3,859,762 +0.35(+0.28%)
Dec 16, 2010 124.62 125.33 124.19 125.05 4,791,272 +0.50(+0.40%)
Dec 15, 2010 124.88 125.35 124.32 124.55 3,193,431 -0.55(-0.44%)
Dec 14, 2010 125.22 125.65 124.73 125.10 3,070,799 +0.13(+0.10%)
Dec 13, 2010 125.49 125.63 124.95 124.97 2,728,934 +0.04(+0.03%)
Dec 10, 2010 124.55 125.02 124.17 124.93 1,845,794 +0.70(+0.56%)
Dec 09, 2010 124.40 124.43 123.60 124.23 2,122,899 +0.56(+0.45%)
Dec 08, 2010 123.37 123.79 122.84 123.67 3,314,696 +0.45(+0.37%)
Dec 07, 2010 124.38 124.48 123.18 123.22 2,470,138 +0.09(+0.07%)
Dec 06, 2010 123.04 123.45 122.92 123.13 2,864,472 -0.15(-0.12%)
Dec 03, 2010 122.58 123.43 122.53 123.28 2,407,908 +0.33(+0.27%)
Dec 02, 2010 121.60 123.05 121.57 122.95 2,144,975 +1.55(+1.28%)
Dec 01, 2010 120.63 121.63 120.62 121.40 2,771,783 +2.59(+2.18%)
Nov 30, 2010 118.41 119.57 118.21 118.81 3,929,317 -0.76(-0.64%)
Nov 29, 2010 118.90 119.88 118.15 119.57 2,240,818 +0.27(+0.23%)
Nov 26, 2010 119.58 120.21 119.30 119.30 1,040,607 -1.31(-1.09%)
Nov 24, 2010 119.59 120.61 120.61 120.61 2,272,472 +1.78(+1.50%)
Nov 23, 2010 119.21 119.41 118.39 118.83 2,757,345 -1.74(-1.44%)
Nov 22, 2010 120.10 120.63 119.18 120.57 3,061,572 -0.08(-0.07%)
Nov 19, 2010 120.26 120.74 119.65 120.65 2,505,816 +0.27(+0.22%)
Nov 18, 2010 119.77 120.79 119.76 120.38 3,306,684 +1.75(+1.48%)
Nov 17, 2010 118.62 119.09 118.26 118.63 2,071,213 +0.12(+0.10%)
Nov 16, 2010 119.70 119.89 118.00 118.51 3,896,055 -1.93(-1.60%)
Nov 15, 2010 121.00 121.44 120.40 120.44 2,357,548 -0.16(-0.13%)
Nov 12, 2010 121.23 121.75 120.05 120.60 2,821,062 -1.45(-1.19%)
Nov 11, 2010 121.47 122.22 121.09 122.05 2,507,284 -0.45(-0.37%)
Nov 10, 2010 121.99 122.56 121.08 122.50 2,940,246 +0.51(+0.42%)
Nov 09, 2010 123.24 123.35 121.53 121.99 4,248,727 -0.93(-0.76%)
Nov 08, 2010 122.76 123.08 122.36 122.92 2,104,715 -0.23(-0.19%)
Nov 05, 2010 122.75 123.32 122.60 123.15 3,761,243 +0.52(+0.42%)
Nov 04, 2010 121.67 122.73 121.53 122.63 3,641,000 +2.23(+1.85%)
Nov 03, 2010 120.08 120.41 118.85 120.40 4,809,320 +0.59(+0.49%)
Nov 02, 2010 119.84 120.14 119.52 119.81 1,136,693 +0.89(+0.75%)
Nov 01, 2010 119.43 120.14 118.25 118.92 3,028,136 +0.03(+0.03%)
Oct 29, 2010 118.68 119.11 118.48 118.89 2,615,472 +0.03(+0.03%)
Oct 28, 2010 119.44 119.50 118.23 118.86 2,387,684 +0.09(+0.08%)
Oct 27, 2010 118.27 118.91 117.66 118.77 2,604,634 -0.28(-0.24%)
Oct 25, 2010 119.56 120.14 119.00 119.05 2,761,385 +0.27(+0.23%)
Oct 22, 2010 118.71 118.92 118.41 118.78 1,258,444 +0.26(+0.22%)
Oct 21, 2010 118.80 119.48 117.60 118.52 2,532,733 +0.30(+0.25%)
Oct 20, 2010 117.32 118.83 117.27 118.22 2,206,926 +1.10(+0.94%)
Oct 19, 2010 117.57 118.23 116.44 117.12 5,635,753 -1.54(-1.30%)
Oct 18, 2010 118.14 119.05 117.92 118.66 1,976,532 +0.54(+0.46%)
Oct 15, 2010 118.70 118.74 117.17 118.12 2,990,662 +0.14(+0.12%)
Oct 14, 2010 118.20 118.40 117.12 117.98 3,004,597 -0.30(-0.25%)
Oct 13, 2010 118.06 118.94 117.78 118.28 2,906,691 +0.87(+0.74%)
Oct 12, 2010 116.71 117.75 116.04 117.41 3,443,842 +0.36(+0.31%)
Oct 11, 2010 117.12 117.36 116.65 117.05 1,406,675 +0.13(+0.11%)
Oct 08, 2010 116.92 117.25 116.01 116.92 2,098,288 +0.62(+0.53%)
Oct 07, 2010 116.88 116.91 115.59 116.30 2,430,751 -0.11(-0.09%)
Oct 06, 2010 116.39 116.71 115.95 116.41 2,952,127 +0.02(+0.02%)
Oct 05, 2010 115.20 116.69 115.05 116.39 1,420 +2.25(+1.97%)
Oct 04, 2010 114.78 115.25 113.57 114.14 5,666,348 -0.86(-0.75%)
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.