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

414.35 -4.31 (-1.03%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 85.35 86.58 84.56 84.67 2,960 -1.46(-1.70%)
May 28, 2010 86.13 87.17 85.74 86.13 7,789,733 -1.11(-1.28%)
May 27, 2010 86.03 87.27 85.70 87.24 9,099,829 +2.87(+3.41%)
May 26, 2010 85.47 86.22 84.15 84.37 44,069 -0.55(-0.65%)
May 25, 2010 82.78 84.95 82.23 84.92 12,228 +0.07(+0.08%)
May 24, 2010 85.45 86.14 84.77 84.85 6,021,671 -1.04(-1.22%)
May 21, 2010 83.40 86.14 83.20 85.89 8,615,032 +1.15(+1.36%)
May 20, 2010 85.12 86.53 84.64 84.74 5,991 -3.31(-3.75%)
May 19, 2010 88.05 88.81 86.94 88.04 6,264,863 -0.52(-0.59%)
May 18, 2010 90.47 90.75 88.24 88.56 9,176 -1.17(-1.30%)
May 17, 2010 89.94 90.19 88.03 89.73 5,903,853 +0.01(+0.01%)
May 14, 2010 89.72 90.83 88.90 89.72 7,862,382 -1.64(-1.80%)
May 13, 2010 92.31 92.68 91.28 91.37 5,017,332 -1.10(-1.19%)
May 12, 2010 91.59 92.62 91.44 92.46 7,422,571 +1.26(+1.39%)
May 11, 2010 91.96 92.43 91.05 91.20 2,929 -0.27(-0.30%)
May 10, 2010 90.87 91.56 90.50 91.48 9,164,739 +3.96(+4.53%)
May 07, 2010 88.73 89.60 86.33 87.51 15,465,724 -1.50(-1.68%)
May 06, 2010 89.07 92.24 69.42 89.01 3,673 -2.54(-2.77%)
May 05, 2010 92.04 92.78 91.54 91.55 7,057,797 -1.07(-1.15%)
May 04, 2010 93.76 93.76 92.10 92.61 5,935,843 -2.20(-2.32%)
May 03, 2010 94.02 95.06 93.89 94.81 3,010,733 +1.19(+1.27%)
Apr 30, 2010 95.20 95.31 93.56 93.62 5,850,426 -1.56(-1.64%)
Apr 29, 2010 94.62 95.39 94.58 95.18 3,601,433 +1.15(+1.23%)
Apr 28, 2010 93.77 94.25 93.17 94.03 6,832,043 +0.70(+0.75%)
Apr 27, 2010 95.03 95.52 93.15 93.33 127 -2.24(-2.34%)
Apr 26, 2010 95.99 96.18 95.50 95.57 4,422,085 -0.33(-0.34%)
Apr 23, 2010 95.28 95.98 95.02 95.90 3,967,424 +0.60(+0.63%)
Apr 22, 2010 94.40 95.44 93.84 95.29 4,186,673 +0.24(+0.26%)
Apr 21, 2010 95.27 95.48 94.53 95.05 2,593,309 -0.17(-0.18%)
Apr 20, 2010 94.97 95.29 94.66 95.22 8,406 +0.86(+0.91%)
Apr 19, 2010 93.74 94.47 93.33 94.36 4,579,698 +0.31(+0.33%)
Apr 16, 2010 95.21 95.36 93.55 94.05 9,668,477 -1.48(-1.55%)
Apr 15, 2010 95.28 95.72 95.27 95.53 4,056,353 +0.10(+0.11%)
Apr 14, 2010 94.74 95.45 94.58 95.43 2,676,443 +1.03(+1.09%)
Apr 13, 2010 94.21 94.54 93.73 94.40 2,524,024 +0.09(+0.09%)
Apr 12, 2010 94.29 94.54 94.18 94.32 2,416,032 +0.18(+0.19%)
Apr 09, 2010 93.75 94.20 93.58 94.14 2,966,530 +0.61(+0.65%)
Apr 08, 2010 92.92 93.71 92.63 93.52 4,342,224 +0.28(+0.30%)
Apr 07, 2010 93.58 93.79 92.80 93.24 4,783,723 -0.49(-0.53%)
Apr 06, 2010 93.30 93.93 93.18 93.74 3,080,659 +0.18(+0.19%)
Apr 05, 2010 93.14 93.60 92.88 93.56 2,244,355 +0.75(+0.80%)
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.