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

453.78 USD +1.27 (+0.28%)
Streaming Delayed Price Updated: 3:33 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 102.67 102.89 102.15 102.80 2,699,664 -0.93(-0.90%)
Aug 28, 2009 104.57 104.67 103.00 103.73 2,488,335 -0.05(-0.05%)
Aug 27, 2009 103.37 104.05 102.28 103.78 1,798,560 +0.32(+0.31%)
Aug 26, 2009 103.16 103.95 102.82 103.46 2,647,661 -0.04(-0.04%)
Aug 25, 2009 103.73 104.49 103.27 103.50 2,972,983 +0.23(+0.22%)
Aug 24, 2009 103.72 104.28 102.93 103.27 1,972,440 -0.01(-0.01%)
Aug 21, 2009 102.17 103.46 101.95 103.28 1,940,716 +1.97(+1.94%)
Aug 20, 2009 100.38 101.54 100.21 101.31 2,216,842 +1.01(+1.01%)
Aug 19, 2009 98.66 100.62 98.59 100.30 7,211,610 +0.78(+0.78%)
Aug 18, 2009 98.88 99.76 98.67 99.52 5,599,931 +0.81(+0.82%)
Aug 17, 2009 99.15 99.25 98.43 98.71 2,980,239 -2.34(-2.32%)
Aug 14, 2009 101.89 101.92 100.01 101.05 3,872,543 -0.83(-0.81%)
Aug 13, 2009 101.58 101.93 100.58 101.88 5,157,192 +0.76(+0.75%)
Aug 12, 2009 99.85 101.88 99.85 101.12 2,590,792 +1.12(+1.12%)
Aug 11, 2009 100.88 100.93 99.78 100.00 5,343,597 -1.34(-1.32%)
Aug 10, 2009 101.06 101.54 100.61 101.34 2,760,441 -0.15(-0.15%)
Aug 07, 2009 101.28 102.35 100.71 101.49 2,578,725 +1.26(+1.26%)
Aug 06, 2009 101.18 101.32 99.75 100.23 2,798,178 -0.46(-0.46%)
Aug 05, 2009 101.11 101.17 99.91 100.69 3,038,099 -0.29(-0.29%)
Aug 04, 2009 100.30 101.16 100.11 100.98 3,249,521 +0.31(+0.31%)
Aug 03, 2009 100.15 100.85 99.64 100.67 3,324,639 +1.50(+1.51%)
Jul 31, 2009 99.01 99.76 98.71 99.17 3,430,850 +0.12(+0.12%)
Jul 30, 2009 99.16 100.14 98.91 99.05 3,260,028 +1.12(+1.14%)
Jul 29, 2009 97.74 98.24 97.29 97.93 3,677,581 -0.48(-0.49%)
Jul 28, 2009 97.98 98.68 97.38 98.41 3,002,083 +0.10(+0.10%)
Jul 27, 2009 98.23 98.73 97.66 98.31 5,627,951 -0.08(-0.08%)
Jul 24, 2009 97.43 98.44 97.00 98.39 8,785,076 +0.43(+0.44%)
Jul 23, 2009 95.93 98.39 95.85 97.96 2,916,095 +2.12(+2.21%)
Jul 22, 2009 95.33 96.42 95.20 95.84 3,557,880 +0.05(+0.05%)
Jul 21, 2009 96.16 96.21 94.72 95.79 3,620,249 +0.46(+0.48%)
Jul 20, 2009 94.98 95.59 94.48 95.33 3,849,926 +0.85(+0.90%)
Jul 17, 2009 94.32 94.61 93.85 94.48 2,729,764 +0.04(+0.04%)
Jul 16, 2009 93.30 94.80 93.12 94.44 2,420,823 +0.84(+0.90%)
Jul 15, 2009 92.12 93.80 91.99 93.60 3,290,280 +2.64(+2.90%)
Jul 14, 2009 90.62 90.98 90.02 90.96 6,877,352 +0.57(+0.63%)
Jul 13, 2009 88.75 90.44 88.70 90.39 3,194,985 +2.14(+2.42%)
Jul 10, 2009 87.98 88.75 87.63 88.25 4,725,161 -0.26(-0.29%)
Jul 09, 2009 88.82 89.18 88.20 88.51 4,831,304 +0.22(+0.25%)
Jul 08, 2009 88.80 89.08 87.30 88.29 6,816,094 -0.04(-0.05%)
Jul 07, 2009 89.95 90.19 88.30 88.33 4,642,422 -1.77(-1.96%)
Jul 06, 2009 89.23 90.21 88.96 90.10 5,612,544 +0.03(+0.03%)
Jul 02, 2009 91.44 91.45 90.05 90.07 3,868,152 -2.56(-2.76%)
Jul 01, 2009 92.61 93.52 92.52 92.63 7,699,909 +0.39(+0.42%)
Jun 30, 2009 93.02 93.33 91.55 92.24 4,749,182 -0.74(-0.80%)
Jun 29, 2009 92.38 93.10 91.89 92.98 3,518,254 +0.97(+1.05%)
Jun 26, 2009 92.06 92.53 91.57 92.01 7,585,693 -0.29(-0.31%)
Jun 25, 2009 91.06 92.44 90.92 92.30 4,822,000 +1.91(+2.11%)
Jun 24, 2009 90.45 91.36 89.88 90.39 3,525,522 +0.75(+0.84%)
Jun 23, 2009 89.78 90.16 89.12 89.64 5,674,925 -0.39(-0.43%)
Jun 22, 2009 91.90 91.94 90.02 90.03 6,064,021 -2.81(-3.03%)
Jun 19, 2009 93.35 93.49 92.31 92.84 3,271,205 +0.53(+0.57%)
Jun 18, 2009 91.96 92.93 91.54 92.31 2,794,387 +0.54(+0.59%)
Jun 17, 2009 91.91 92.57 91.09 91.77 5,618,676 -0.17(-0.18%)
Jun 16, 2009 93.45 93.55 91.82 91.94 5,855,175 -1.24(-1.33%)
Jun 15, 2009 94.21 94.26 92.68 93.18 2,959,773 -2.21(-2.32%)
Jun 12, 2009 94.64 95.39 94.27 95.39 2,517,888 +0.31(+0.33%)
Jun 11, 2009 94.93 96.39 94.87 95.08 2,915,595 +0.42(+0.44%)
Jun 10, 2009 95.74 95.78 93.47 94.66 3,117,678 -0.26(-0.27%)
Jun 09, 2009 94.94 95.41 94.30 94.92 3,470,091 +0.44(+0.47%)
Jun 08, 2009 93.96 95.36 93.32 94.48 3,251,358 -0.38(-0.40%)
Jun 05, 2009 95.81 95.94 94.06 94.86 5,883,987 +0.04(+0.04%)
Jun 04, 2009 94.26 94.93 93.57 94.82 3,358,797 +0.88(+0.94%)
Jun 03, 2009 94.33 94.40 93.02 93.94 6,782,962 -1.20(-1.26%)
Jun 02, 2009 94.72 95.64 94.44 95.14 4,839,223 +0.12(+0.12%)
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.