Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 128.02 128.64 127.82 128.43 4,121,607 +0.38(+0.29%)
Mar 27, 2013 127.33 128.14 127.11 128.05 5,022,544 -0.09(-0.07%)
Mar 26, 2013 127.67 128.14 127.47 128.14 4,116,876 +0.97(+0.76%)
Mar 25, 2013 127.98 128.20 126.61 127.17 3,917,853 -0.42(-0.33%)
Mar 22, 2013 127.00 127.59 126.90 127.59 4,180,122 +0.99(+0.78%)
Mar 21, 2013 126.92 127.36 126.39 126.60 5,788,634 -1.06(-0.83%)
Mar 20, 2013 127.53 127.90 127.34 127.66 4,478,623 +0.81(+0.64%)
Mar 19, 2013 127.41 127.53 125.98 126.84 5,474,618 -0.21(-0.17%)
Mar 18, 2013 126.57 127.64 126.49 127.06 7,094,540 -0.77(-0.60%)
Mar 15, 2013 127.83 127.98 127.39 127.83 6,672,422 -0.15(-0.11%)
Mar 14, 2013 127.62 128.02 127.55 127.97 4,674,610 +0.72(+0.56%)
Mar 13, 2013 127.19 127.47 126.75 127.26 4,146,016 +0.18(+0.14%)
Mar 12, 2013 127.32 127.44 126.72 127.08 5,086,072 -0.30(-0.24%)
Mar 11, 2013 126.82 127.40 126.67 127.38 2,253,342 +0.44(+0.35%)
Mar 08, 2013 126.94 127.07 126.28 126.94 4,491,937 +0.54(+0.42%)
Mar 07, 2013 126.31 126.53 126.17 126.41 2,754,717 +0.22(+0.17%)
Mar 06, 2013 126.44 126.49 125.87 126.19 4,519,529 +0.26(+0.21%)
Mar 05, 2013 125.44 126.30 125.44 125.93 4,913,538 +1.13(+0.90%)
Mar 04, 2013 123.90 124.82 123.72 124.80 3,398,483 +0.62(+0.50%)
Mar 01, 2013 123.33 124.37 122.79 124.18 20,170,352 +0.31(+0.25%)
Feb 28, 2013 124.16 124.81 123.67 123.87 9,435,824 -0.11(-0.09%)
Feb 27, 2013 122.39 124.36 122.25 123.98 5,240,483 +1.50(+1.22%)
Feb 26, 2013 122.22 122.61 121.43 122.48 7,986,980 +0.83(+0.68%)
Feb 25, 2013 124.62 124.78 121.65 121.65 7,910,711 -2.32(-1.87%)
Feb 22, 2013 123.42 123.98 123.09 123.98 3,139,274 +1.18(+0.96%)
Feb 21, 2013 123.21 123.22 122.41 122.80 4,516,915 -0.71(-0.58%)
Feb 20, 2013 125.04 125.06 123.51 123.51 3,734,615 -1.58(-1.26%)
Feb 19, 2013 124.38 125.15 124.38 125.09 3,600,310 +0.85(+0.69%)
Feb 15, 2013 124.46 124.57 123.72 124.24 6,791,189 -0.14(-0.11%)
Feb 14, 2013 123.81 124.47 123.69 124.38 3,230,167 +0.15(+0.12%)
Feb 13, 2013 124.37 124.59 123.86 124.23 4,473,020 +0.08(+0.07%)
Feb 12, 2013 123.91 124.33 123.77 124.15 1,947,810 +0.28(+0.22%)
Feb 11, 2013 123.90 123.99 123.59 123.87 1,912,154 -0.04(-0.03%)
Feb 08, 2013 123.48 123.99 123.44 123.91 2,759,045 +0.63(+0.51%)
Feb 07, 2013 123.44 123.55 122.34 123.29 3,580,738 -0.15(-0.12%)
Feb 06, 2013 122.88 123.48 122.80 123.43 3,635,332 +1.29(+1.06%)
Feb 04, 2013 122.74 122.93 122.00 122.14 4,943,983 -1.35(-1.09%)
Feb 01, 2013 122.94 123.61 122.78 123.49 4,195,691 +1.28(+1.04%)
Jan 31, 2013 122.39 122.76 122.14 122.21 5,729,597 -0.33(-0.27%)
Jan 30, 2013 122.97 123.22 122.40 122.54 3,606,642 -0.45(-0.37%)
Jan 29, 2013 122.25 123.15 122.20 122.99 3,216,843 +0.41(+0.33%)
Jan 28, 2013 122.73 122.73 122.07 122.59 3,728,122 +0.00(+0.00%)
Jan 25, 2013 122.39 122.64 122.01 122.59 4,173,936 +0.60(+0.49%)
Jan 24, 2013 121.77 122.56 121.65 121.99 4,185,708 +0.03(+0.03%)
Jan 23, 2013 121.76 122.03 121.53 121.95 3,632,850 +0.23(+0.19%)
Jan 22, 2013 121.11 121.74 120.81 121.73 3,390,979 +0.59(+0.49%)
Jan 18, 2013 120.80 121.22 120.36 121.13 3,230,403 +0.32(+0.26%)
Jan 17, 2013 120.56 121.16 119.79 120.82 5,647,280 +0.81(+0.68%)
Jan 16, 2013 119.80 120.23 119.69 120.00 5,293,667 -0.05(-0.04%)
Jan 15, 2013 119.40 120.16 119.37 120.05 5,948,502 +0.05(+0.04%)
Jan 14, 2013 119.92 120.05 119.53 120.00 4,510,489 -0.11(-0.09%)
Jan 11, 2013 120.05 120.11 119.68 120.11 2,180,899 +0.06(+0.05%)
Jan 10, 2013 119.81 120.07 119.16 120.05 3,779,566 +0.90(+0.76%)
Jan 09, 2013 119.06 119.44 118.90 119.15 3,396,667 +0.32(+0.27%)
Jan 08, 2013 118.95 119.10 118.37 118.83 4,892,224 -0.33(-0.27%)
Jan 07, 2013 119.07 119.27 118.72 119.16 2,156,907 -0.37(-0.31%)
Jan 04, 2013 119.15 119.68 118.92 119.53 4,064,832 +0.59(+0.49%)
Jan 03, 2013 119.16 119.48 118.65 118.95 5,518,323 -0.15(-0.13%)
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.