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

410.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 122.89 123.95 121.75 122.64 4,542,997 +0.60(+0.49%)
Aug 30, 2011 121.28 122.86 120.37 122.04 3,501,174 +0.25(+0.21%)
Aug 29, 2011 119.94 121.85 119.89 121.79 3,260,048 +3.37(+2.85%)
Aug 26, 2011 116.09 118.91 114.27 118.42 5,798,504 +1.76(+1.51%)
Aug 25, 2011 119.15 119.80 116.27 116.66 4,785,267 -1.85(-1.56%)
Aug 24, 2011 116.58 118.65 116.33 118.51 4,311,655 +1.68(+1.44%)
Aug 23, 2011 113.55 116.94 112.98 116.83 6,578,252 +3.71(+3.28%)
Aug 22, 2011 115.61 115.63 112.83 113.12 4,998,743 +0.00(+0.00%)
Aug 19, 2011 113.34 116.27 112.90 113.12 7,599,085 -1.73(-1.51%)
Aug 18, 2011 116.94 117.05 113.80 114.85 6,622,458 -5.28(-4.40%)
Aug 17, 2011 120.65 121.62 119.14 120.13 3,128,706 +0.12(+0.10%)
Aug 16, 2011 119.94 121.10 118.73 120.01 5,599,508 -1.02(-0.84%)
Aug 15, 2011 119.61 121.15 119.42 121.03 4,020,020 +2.45(+2.07%)
Aug 12, 2011 118.82 119.61 117.72 118.58 5,796,808 +0.80(+0.68%)
Aug 11, 2011 113.63 119.31 113.26 117.78 11,759,486 +5.18(+4.60%)
Aug 10, 2011 115.65 116.66 112.36 112.60 14,654,248 -5.83(-4.92%)
Aug 09, 2011 119.71 118.43 110.66 118.43 12,598,857 +5.80(+5.15%)
Aug 08, 2011 117.30 118.74 112.46 112.63 17,158,412 -7.80(-6.48%)
Aug 05, 2011 122.20 122.50 117.29 120.43 15,956,497 -0.24(-0.20%)
Aug 04, 2011 124.86 125.03 120.49 120.67 9,629,162 -5.98(-4.72%)
Aug 03, 2011 126.10 126.73 123.96 126.65 6,864,664 +0.66(+0.52%)
Aug 02, 2011 128.30 128.95 125.94 125.99 6,136,497 -3.21(-2.48%)
Aug 01, 2011 131.31 131.46 128.00 129.20 5,483,107 -0.61(-0.47%)
Jul 29, 2011 129.38 131.00 128.83 129.81 4,963,847 -0.87(-0.67%)
Jul 28, 2011 131.05 132.22 130.48 130.68 3,922,784 -0.40(-0.31%)
Jul 27, 2011 133.05 133.08 130.90 131.08 3,551,269 -2.72(-2.03%)
Jul 26, 2011 134.22 134.42 133.50 133.80 2,279,648 -0.54(-0.40%)
Jul 25, 2011 133.78 134.95 133.64 134.34 2,483,145 -0.71(-0.53%)
Jul 22, 2011 135.02 135.18 134.81 135.05 1,832,502 +0.09(+0.07%)
Jul 21, 2011 133.86 135.28 133.61 134.96 3,816,006 +1.82(+1.37%)
Jul 20, 2011 133.53 133.62 132.89 133.14 2,284,088 -0.07(-0.05%)
Jul 19, 2011 131.76 133.34 131.76 133.21 2,003,586 +2.19(+1.67%)
Jul 18, 2011 131.51 131.72 130.10 131.02 2,267,007 -1.14(-0.86%)
Jul 15, 2011 132.11 132.31 131.23 132.16 3,238,353 +0.75(+0.57%)
Jul 14, 2011 132.62 133.23 131.16 131.41 2,536,911 -0.92(-0.70%)
Jul 13, 2011 132.59 133.67 132.00 132.33 2,480,244 +0.47(+0.36%)
Jul 12, 2011 132.14 133.24 131.82 131.86 2,430,745 -0.63(-0.48%)
Jul 11, 2011 133.21 133.63 132.13 132.49 4,656,219 -2.36(-1.75%)
Jul 08, 2011 135.90 134.90 133.85 134.85 3,097,182 -1.05(-0.77%)
Jul 07, 2011 135.64 136.17 135.37 135.90 3,054,843 +1.48(+1.10%)
Jul 06, 2011 133.94 134.60 133.59 134.42 3,020,178 +0.12(+0.09%)
Jul 05, 2011 134.24 134.55 133.86 134.30 3,695,124 -0.05(-0.04%)
Jul 01, 2011 132.44 134.55 132.23 134.35 4,446,087 +1.93(+1.46%)
Jun 30, 2011 131.58 132.63 131.45 132.42 3,940,127 +1.20(+0.91%)
Jun 29, 2011 130.61 131.37 130.18 131.22 3,733,998 +1.19(+0.92%)
Jun 28, 2011 128.89 130.07 128.72 130.03 3,252,707 +1.67(+1.30%)
Jun 27, 2011 127.34 128.88 127.11 128.36 3,325,903 +1.07(+0.84%)
Jun 24, 2011 128.73 128.82 127.08 127.29 4,906,544 -1.46(-1.13%)
Jun 23, 2011 127.59 128.82 126.64 128.75 5,492,939 -0.96(-0.74%)
Jun 22, 2011 130.12 130.86 129.64 129.71 3,321,635 -0.79(-0.61%)
Jun 21, 2011 129.39 130.76 129.26 130.50 3,154,225 +1.71(+1.33%)
Jun 20, 2011 128.63 128.99 128.47 128.79 1,636,338 +0.70(+0.55%)
Jun 17, 2011 128.95 128.97 127.68 128.09 2,376,914 +0.41(+0.32%)
Jun 16, 2011 127.50 128.39 126.75 127.68 3,325,809 +0.23(+0.18%)
Jun 15, 2011 128.67 129.06 127.11 127.45 3,986,221 -2.30(-1.77%)
Jun 14, 2011 129.26 130.19 129.25 129.75 1,600,350 +1.61(+1.26%)
Jun 13, 2011 128.26 128.65 127.47 128.14 1,835,410 +0.10(+0.08%)
Jun 10, 2011 129.24 129.34 127.69 128.04 2,435,252 -1.78(-1.37%)
Jun 09, 2011 129.18 130.35 128.89 129.82 1,659,290 +0.97(+0.75%)
Jun 08, 2011 129.19 129.60 128.60 128.85 3,177,290 -0.53(-0.41%)
Jun 07, 2011 130.10 130.49 129.30 129.38 2,405,885 -0.12(-0.09%)
Jun 06, 2011 130.58 130.79 129.30 129.50 2,520,176 -1.38(-1.05%)
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.