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

407.65 +1.01 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 105.70 106.55 105.60 106.38 4,904,707 +0.96(+0.91%)
Jun 29, 2011 104.92 105.53 104.58 105.41 4,648,116 +0.96(+0.92%)
Jun 28, 2011 103.54 104.49 103.41 104.46 4,049,000 +1.34(+1.30%)
Jun 27, 2011 102.30 103.54 102.11 103.12 4,140,115 +0.86(+0.84%)
Jun 24, 2011 103.41 103.49 102.09 102.26 6,107,712 -1.17(-1.13%)
Jun 23, 2011 102.50 103.49 101.73 103.43 6,837,662 -0.32(-0.31%)
Jun 22, 2011 104.08 104.67 103.69 103.75 4,152,741 -0.63(-0.60%)
Jun 21, 2011 103.50 104.59 103.39 104.38 3,943,444 +1.37(+1.33%)
Jun 20, 2011 102.89 103.17 102.76 103.02 2,045,766 +0.56(+0.55%)
Jun 17, 2011 103.14 103.16 102.13 102.45 2,971,642 +0.33(+0.32%)
Jun 16, 2011 101.98 102.69 101.38 102.13 4,157,960 +0.18(+0.18%)
Jun 15, 2011 102.92 103.23 101.67 101.94 4,983,614 -1.84(-1.77%)
Jun 14, 2011 103.39 104.13 103.38 103.78 2,000,773 +1.29(+1.26%)
Jun 13, 2011 102.59 102.90 101.96 102.50 2,294,648 +0.08(+0.08%)
Jun 10, 2011 103.38 103.45 102.14 102.42 3,044,576 -1.42(-1.37%)
Jun 09, 2011 103.33 104.26 103.09 103.84 2,074,461 +0.78(+0.75%)
Jun 08, 2011 103.33 103.66 102.86 103.06 3,972,280 -0.42(-0.41%)
Jun 07, 2011 104.06 104.37 103.42 103.49 3,007,861 -0.10(-0.09%)
Jun 06, 2011 104.45 104.61 103.42 103.58 3,150,749 -1.10(-1.05%)
Jun 03, 2011 104.43 105.47 104.41 104.69 4,133,821 -1.23(-1.16%)
May 24, 2011 106.27 106.52 105.69 105.92 4,217,317 -0.04(-0.04%)
May 23, 2011 105.94 106.32 105.61 105.96 2,678,780 -1.30(-1.21%)
May 20, 2011 107.82 107.95 107.05 107.25 3,409,448 -0.80(-0.74%)
May 19, 2011 108.19 108.37 107.50 108.05 2,702,165 +0.21(+0.19%)
May 18, 2011 106.91 107.93 106.70 107.85 2,728,414 +0.98(+0.91%)
May 17, 2011 106.48 107.01 106.05 106.87 11,070,519 -0.02(-0.02%)
May 16, 2011 107.16 108.03 106.72 106.89 2,295,981 -0.69(-0.64%)
May 13, 2011 108.46 108.60 107.21 107.58 2,333,391 -0.82(-0.75%)
May 12, 2011 107.64 108.62 107.05 108.40 2,644,300 +0.47(+0.44%)
May 11, 2011 108.89 108.90 107.41 107.93 2,780,541 -1.13(-1.03%)
May 10, 2011 108.48 109.24 108.36 109.05 2,507,086 +0.93(+0.86%)
May 09, 2011 107.72 108.44 107.53 108.13 1,857,109 +0.46(+0.42%)
May 06, 2011 108.33 108.85 107.29 107.67 4,407,478 +0.38(+0.36%)
May 05, 2011 107.59 108.31 106.76 107.29 3,786,122 -0.92(-0.85%)
May 04, 2011 108.87 108.92 107.74 108.21 6,043,781 -0.73(-0.67%)
May 03, 2011 109.10 109.31 108.38 108.93 5,030,743 -0.43(-0.40%)
May 02, 2011 109.25 109.37 109.11 109.37 3,176,679 -0.17(-0.15%)
Apr 29, 2011 109.27 109.61 109.14 109.53 7,110,295 +0.30(+0.27%)
Apr 28, 2011 108.71 109.38 108.68 109.24 4,392,179 +0.38(+0.35%)
Apr 27, 2011 108.39 109.05 107.96 108.86 3,112,193 +0.70(+0.64%)
Apr 26, 2011 107.61 108.39 107.47 108.17 3,882,378 +0.90(+0.84%)
Apr 25, 2011 107.38 107.44 106.91 107.27 1,605,206 -0.08(-0.07%)
Apr 21, 2011 107.37 107.41 106.99 107.35 4,069,371 +0.47(+0.44%)
Apr 20, 2011 105.36 107.06 106.58 106.88 2,728,406 +1.52(+1.44%)
Apr 19, 2011 104.93 105.41 104.69 105.36 2,712,328 +0.58(+0.55%)
Apr 18, 2011 104.77 104.99 103.94 104.78 3,274,676 -1.25(-1.18%)
Apr 15, 2011 105.78 106.23 105.46 106.03 3,873,518 +0.46(+0.43%)
Apr 14, 2011 104.91 105.74 104.56 105.57 4,325,428 +0.09(+0.08%)
Apr 13, 2011 106.00 106.08 105.12 105.49 3,472,392 -0.01(-0.01%)
Apr 12, 2011 105.71 105.92 105.13 105.49 3,618,812 -0.82(-0.77%)
Apr 11, 2011 106.74 107.09 106.06 106.31 4,120,732 -0.31(-0.29%)
Apr 08, 2011 107.46 107.55 106.20 106.62 4,729,465 -0.38(-0.36%)
Apr 07, 2011 107.07 107.49 106.49 107.01 3,570,745 -0.25(-0.23%)
Apr 06, 2011 107.45 107.53 106.84 107.25 3,846,279 +0.35(+0.33%)
Apr 05, 2011 106.73 107.40 106.70 106.90 6,815,568 -0.12(-0.11%)
Apr 04, 2011 107.10 107.28 106.65 107.02 3,105,883 +0.15(+0.14%)
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.