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

392.00 +11.87 (+3.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 123.89 125.63 123.64 125.40 5,153,687 +4.93(+4.09%)
Nov 29, 2011 120.43 121.25 120.02 120.47 3,619,902 +0.43(+0.36%)
Nov 28, 2011 119.88 120.56 119.22 120.04 3,976,310 +3.40(+2.91%)
Nov 25, 2011 116.74 118.06 116.64 116.64 1,583,016 -0.29(-0.25%)
Nov 23, 2011 118.46 118.58 116.93 116.93 4,129,068 -2.64(-2.21%)
Nov 22, 2011 119.81 120.48 118.92 119.57 3,448,345 -0.48(-0.40%)
Nov 21, 2011 120.57 120.73 119.08 120.05 4,395,952 -2.29(-1.87%)
Nov 18, 2011 122.88 123.12 121.87 122.34 2,507,137 -0.16(-0.13%)
Nov 17, 2011 124.27 124.57 121.66 122.50 5,357,157 -1.98(-1.59%)
Nov 16, 2011 125.26 126.75 124.31 124.48 5,487,120 -2.10(-1.66%)
Nov 15, 2011 125.63 127.17 125.15 126.58 2,926,944 +0.70(+0.56%)
Nov 14, 2011 126.64 126.78 125.35 125.88 2,788,547 -1.22(-0.96%)
Nov 11, 2011 126.26 127.43 126.23 127.10 1,880,986 +2.33(+1.87%)
Nov 10, 2011 125.20 125.36 123.45 124.77 4,359,122 +1.20(+0.97%)
Nov 09, 2011 125.34 125.89 123.31 123.57 4,161,978 -4.73(-3.69%)
Nov 08, 2011 127.34 128.44 126.15 128.30 5,425,334 +1.65(+1.30%)
Nov 07, 2011 125.83 126.81 124.64 126.65 2,145,215 +0.77(+0.61%)
Nov 04, 2011 125.70 126.11 124.44 125.88 2,511,896 -0.78(-0.62%)
Nov 03, 2011 125.73 126.92 124.02 126.66 3,129,790 +2.27(+1.82%)
Nov 02, 2011 124.25 124.82 123.21 124.39 4,202,225 +1.93(+1.58%)
Nov 01, 2011 122.42 123.92 121.95 122.46 18,865,296 -3.34(-2.66%)
Oct 31, 2011 127.58 127.69 125.78 125.80 5,341,045 -3.25(-2.52%)
Oct 28, 2011 128.42 129.27 127.84 129.05 3,719,171 -0.01(-0.01%)
Oct 27, 2011 128.07 129.85 127.04 129.06 5,493,625 +4.31(+3.45%)
Oct 26, 2011 124.79 125.19 122.63 124.75 4,547,212 +1.25(+1.01%)
Oct 25, 2011 125.31 125.35 123.20 123.50 5,159,971 -2.45(-1.95%)
Oct 24, 2011 124.55 126.22 124.47 125.95 4,167,510 +1.62(+1.30%)
Oct 21, 2011 123.52 124.52 123.15 124.33 4,560,279 +2.24(+1.83%)
Oct 20, 2011 121.85 122.49 120.24 122.09 2,339,211 +0.58(+0.48%)
Oct 19, 2011 122.81 123.48 121.12 121.51 5,173,832 -1.55(-1.26%)
Oct 18, 2011 120.52 123.92 119.62 123.06 8,110,052 +2.40(+1.99%)
Oct 17, 2011 122.39 122.47 120.34 120.66 3,189,511 -2.28(-1.85%)
Oct 14, 2011 122.29 123.00 121.65 122.94 3,728,233 +2.07(+1.71%)
Oct 13, 2011 120.47 121.27 119.51 120.87 1,850,369 -0.20(-0.17%)
Oct 12, 2011 120.98 122.53 120.75 121.07 3,990,200 +0.99(+0.82%)
Oct 11, 2011 119.25 120.41 119.17 120.08 1,447,559 +0.10(+0.08%)
Oct 10, 2011 116.07 120.00 118.05 119.98 1,717,723 +3.91(+3.37%)
Oct 07, 2011 117.54 117.64 115.48 116.07 3,135,345 -0.83(-0.71%)
Oct 06, 2011 115.82 117.03 115.57 116.90 3,808,042 +2.10(+1.83%)
Oct 05, 2011 112.96 115.09 111.97 114.80 3,930,292 +2.24(+1.99%)
Oct 04, 2011 108.70 112.97 107.80 112.56 5,915,387 +2.30(+2.09%)
Oct 03, 2011 113.11 114.32 110.20 110.26 4,838,234 -3.43(-3.02%)
Sep 30, 2011 114.85 115.82 113.45 113.69 4,455,726 -2.78(-2.39%)
Sep 29, 2011 117.46 118.01 114.32 116.47 3,782,532 +1.01(+0.87%)
Sep 28, 2011 118.18 118.86 115.37 115.46 2,069,597 -2.45(-2.08%)
Sep 27, 2011 118.91 119.93 117.24 117.91 4,106,255 +1.32(+1.13%)
Sep 26, 2011 115.00 116.77 113.35 116.59 4,215,106 +2.18(+1.91%)
Sep 23, 2011 113.15 115.14 113.02 114.41 5,883,744 +0.54(+0.47%)
Sep 22, 2011 114.24 115.21 112.30 113.87 8,307,097 -3.59(-3.06%)
Sep 21, 2011 121.28 121.64 117.46 117.46 6,615,945 -3.76(-3.10%)
Sep 20, 2011 121.88 123.04 121.05 121.22 2,426,085 -0.14(-0.12%)
Sep 19, 2011 120.55 121.98 119.77 121.36 4,101,757 -1.19(-0.97%)
Sep 16, 2011 122.33 123.00 121.37 122.55 4,447,636 +0.72(+0.59%)
Sep 15, 2011 121.04 121.88 120.00 121.83 3,065,905 +2.16(+1.80%)
Sep 14, 2011 118.75 121.19 117.12 119.67 3,469,768 +1.66(+1.41%)
Sep 13, 2011 117.43 118.58 116.60 118.01 4,039,780 +0.95(+0.81%)
Sep 12, 2011 114.83 117.15 114.45 117.06 4,429,908 +0.80(+0.69%)
Sep 09, 2011 118.10 118.49 115.68 116.26 5,141,078 -3.19(-2.67%)
Sep 08, 2011 119.99 121.36 119.18 119.45 4,173,409 -1.23(-1.02%)
Sep 07, 2011 119.18 120.76 118.79 120.68 2,464,755 +3.29(+2.80%)
Sep 06, 2011 114.78 117.55 114.78 117.39 4,772,673 -0.83(-0.70%)
Sep 02, 2011 118.86 119.48 117.84 118.22 2,806,545 -3.17(-2.61%)
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.