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

391.30 +0.20 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 141.86 142.40 140.93 141.88 4,672,366 +0.80(+0.57%)
Aug 30, 2012 141.48 141.51 140.77 141.08 2,324,815 -1.02(-0.72%)
Aug 29, 2012 142.13 142.48 141.72 142.10 2,054,338 -0.01(-0.01%)
Aug 27, 2012 142.49 142.66 141.92 142.11 1,622,011 -0.06(-0.04%)
Aug 24, 2012 140.87 142.39 140.79 142.17 2,751,913 +0.91(+0.64%)
Aug 23, 2012 142.04 142.06 141.04 141.26 2,238,408 -1.14(-0.80%)
Aug 22, 2012 141.98 142.62 141.66 142.40 2,787,581 +0.03(+0.02%)
Aug 21, 2012 143.12 143.67 142.03 142.37 2,576,288 -0.46(-0.32%)
Aug 20, 2012 142.59 142.83 142.18 142.83 2,412,142 +0.04(+0.03%)
Aug 17, 2012 142.81 142.89 142.44 142.79 2,361,779 +0.23(+0.16%)
Aug 16, 2012 141.74 142.74 141.39 142.56 2,476,376 +1.00(+0.71%)
Aug 15, 2012 141.22 141.75 141.14 141.56 1,510,234 +0.16(+0.11%)
Aug 14, 2012 141.87 141.96 140.95 141.40 1,957,621 +0.08(+0.06%)
Aug 13, 2012 141.20 141.41 140.61 141.32 2,449,615 -0.06(-0.04%)
Aug 10, 2012 140.64 141.47 140.38 141.38 2,340,071 +0.18(+0.13%)
Aug 09, 2012 140.84 141.44 140.72 141.20 1,429,339 +0.09(+0.06%)
Aug 08, 2012 140.39 141.22 140.37 141.11 2,544,286 +0.20(+0.14%)
Aug 07, 2012 140.77 141.48 140.73 140.91 2,064,881 +0.71(+0.51%)
Aug 06, 2012 140.28 140.72 140.12 140.20 2,727,347 +0.33(+0.24%)
Aug 03, 2012 139.15 140.19 139.06 139.87 15,986,834 +2.67(+1.95%)
Aug 02, 2012 137.15 138.10 136.15 137.20 2,773,374 -0.96(-0.69%)
Aug 01, 2012 139.27 139.29 137.97 138.16 3,811,335 -0.29(-0.21%)
Jul 31, 2012 139.04 139.43 138.43 138.45 4,953,791 -0.79(-0.57%)
Jul 30, 2012 139.07 139.88 138.82 139.24 2,410,857 -0.09(-0.06%)
Jul 27, 2012 137.42 139.62 137.21 139.33 6,071,549 +2.66(+1.95%)
Jul 26, 2012 136.43 136.99 135.81 136.67 5,516,695 +2.18(+1.62%)
Jul 25, 2012 134.75 135.10 133.79 134.49 3,134,683 -0.05(-0.04%)
Jul 24, 2012 135.72 135.79 133.58 134.54 2,750,026 -1.13(-0.83%)
Jul 23, 2012 135.00 136.00 134.39 135.67 4,559,478 -1.34(-0.98%)
Jul 20, 2012 137.50 137.72 136.88 137.01 3,181,450 -1.28(-0.93%)
Jul 19, 2012 138.19 138.74 137.77 138.29 3,149,252 +0.28(+0.20%)
Jul 18, 2012 136.60 138.18 136.52 138.01 3,207,846 +1.11(+0.81%)
Jul 17, 2012 136.54 137.19 135.10 136.90 6,098,980 +0.92(+0.68%)
Jul 16, 2012 135.93 136.37 135.48 135.98 2,674,127 -0.32(-0.23%)
Jul 13, 2012 134.38 136.43 134.36 136.30 3,820,008 +2.28(+1.70%)
Jul 12, 2012 133.88 134.64 133.13 134.02 2,532,969 -0.62(-0.46%)
Jul 11, 2012 134.75 135.14 133.93 134.64 6,653,946 -0.05(-0.04%)
Jul 10, 2012 136.56 136.76 134.22 134.69 2,495,050 -1.15(-0.85%)
Jul 09, 2012 135.95 136.10 135.25 135.84 3,731,808 -0.11(-0.08%)
Jul 06, 2012 136.01 136.31 135.40 135.95 4,103,756 -1.39(-1.01%)
Jul 05, 2012 137.48 137.94 136.85 137.34 3,757,946 -0.63(-0.46%)
Jul 03, 2012 137.05 138.05 136.90 137.97 2,944,291 +0.93(+0.68%)
Jul 02, 2012 137.01 137.19 136.08 137.04 9,686,494 +0.29(+0.21%)
Jun 29, 2012 135.78 136.76 135.39 136.75 5,740,776 +3.36(+2.52%)
Jun 28, 2012 132.75 133.51 131.82 133.39 3,714,155 -0.32(-0.24%)
Jun 27, 2012 132.94 133.94 132.85 133.71 3,230,992 +1.25(+0.94%)
Jun 26, 2012 132.20 132.90 131.47 132.46 2,464,592 +0.68(+0.52%)
Jun 25, 2012 132.58 132.63 131.38 131.78 3,518,859 -2.18(-1.63%)
Jun 22, 2012 133.68 134.24 133.16 133.96 3,741,458 +0.94(+0.71%)
Jun 21, 2012 136.19 136.32 132.87 133.02 5,056,499 -2.97(-2.18%)
Jun 20, 2012 136.29 136.64 135.00 135.99 3,532,741 -0.28(-0.21%)
Jun 19, 2012 135.62 136.78 135.46 136.27 2,559,389 +0.76(+0.56%)
Jun 18, 2012 134.76 135.89 134.46 135.51 3,275,352 +0.31(+0.23%)
Jun 15, 2012 134.55 135.41 134.27 135.20 4,882,442 +1.28(+0.96%)
Jun 14, 2012 132.82 134.47 132.45 133.92 3,932,297 +1.35(+1.02%)
Jun 13, 2012 132.97 133.81 132.10 132.57 2,059,914 -0.90(-0.67%)
Jun 12, 2012 132.23 133.47 131.62 133.47 3,935,540 +0.93(+0.70%)
Jun 11, 2012 134.68 134.72 131.75 132.54 4,923,957 -0.98(-0.73%)
Jun 08, 2012 132.16 133.58 131.74 133.52 2,502,653 +0.99(+0.75%)
Jun 07, 2012 133.93 133.98 132.24 132.53 2,530,230 +0.17(+0.13%)
Jun 06, 2012 130.41 132.49 130.38 132.36 5,161,682 +3.03(+2.34%)
Jun 05, 2012 128.28 129.68 128.21 129.33 3,380,873 +0.73(+0.57%)
Jun 04, 2012 128.83 129.17 127.57 128.60 3,283,276 -0.16(-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.