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

571.24 -11.43 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 135.11 135.11 134.00 134.31 4,888,584 -0.52(-0.39%)
Aug 29, 2013 134.29 135.53 134.20 134.84 4,529,400 +0.24(+0.18%)
Aug 28, 2013 134.09 135.08 133.91 134.60 6,882,157 +0.46(+0.34%)
Aug 27, 2013 134.99 135.49 134.03 134.14 6,390,725 -2.20(-1.61%)
Aug 26, 2013 137.00 137.41 136.27 136.34 2,564,959 -0.54(-0.39%)
Aug 23, 2013 136.77 137.02 136.15 136.88 4,046,711 +0.51(+0.38%)
Aug 22, 2013 135.42 137.74 135.42 136.36 6,104,429 +1.23(+0.91%)
Aug 21, 2013 135.60 136.35 134.85 135.14 6,834,688 -0.84(-0.62%)
Aug 20, 2013 135.54 136.48 135.40 135.98 7,124,006 +0.64(+0.48%)
Aug 19, 2013 136.05 136.50 135.33 135.34 4,449,618 -0.87(-0.64%)
Aug 16, 2013 136.38 136.85 135.97 136.21 5,103,340 -0.42(-0.30%)
Aug 15, 2013 137.47 137.47 136.41 136.62 4,175,500 -1.99(-1.44%)
Aug 14, 2013 139.22 139.44 138.56 138.62 3,486,852 -0.74(-0.53%)
Aug 13, 2013 139.12 139.54 138.32 139.36 2,504,638 +0.50(+0.36%)
Aug 12, 2013 138.36 139.06 138.30 138.86 2,714,469 -0.21(-0.15%)
Aug 09, 2013 139.28 139.70 138.59 139.08 3,507,715 -0.38(-0.28%)
Aug 08, 2013 139.63 139.76 138.75 139.46 3,683,887 +0.48(+0.35%)
Aug 07, 2013 138.98 139.14 138.43 138.98 3,983,898 -0.55(-0.39%)
Aug 06, 2013 139.95 140.05 139.11 139.53 3,030,319 -0.74(-0.53%)
Aug 05, 2013 140.11 140.42 139.92 140.27 2,162,511 -0.14(-0.10%)
Aug 02, 2013 139.86 140.42 139.68 140.41 4,328,860 +0.25(+0.18%)
Aug 01, 2013 139.61 140.29 139.55 140.16 4,453,031 +1.63(+1.18%)
Jul 31, 2013 138.77 139.50 138.40 138.52 6,710,755 +0.05(+0.04%)
Jul 30, 2013 138.91 139.03 138.15 138.47 4,269,419 -0.02(-0.02%)
Jul 29, 2013 138.56 138.86 138.08 138.50 4,282,187 -0.41(-0.29%)
Jul 26, 2013 138.17 138.95 137.59 138.91 5,575,254 +0.19(+0.14%)
Jul 25, 2013 138.18 138.86 137.94 138.72 7,192,537 +0.26(+0.19%)
Jul 24, 2013 139.47 139.51 138.15 138.46 5,795,099 -0.49(-0.35%)
Jul 23, 2013 139.50 139.51 138.86 138.95 6,813,606 -0.29(-0.21%)
Jul 22, 2013 139.00 139.43 138.83 139.23 4,049,374 +0.22(+0.16%)
Jul 19, 2013 138.42 139.01 138.24 139.01 5,108,799 +0.32(+0.23%)
Jul 18, 2013 138.23 139.03 138.15 138.69 5,446,424 +0.79(+0.57%)
Jul 17, 2013 138.13 138.32 137.80 137.90 3,369,046 +0.29(+0.21%)
Jul 16, 2013 138.20 138.28 137.24 137.61 6,271,336 -0.58(-0.42%)
Jul 15, 2013 137.95 138.31 137.73 138.19 4,068,698 +0.61(+0.45%)
Jul 12, 2013 137.50 137.87 137.28 137.58 4,228,416 -0.05(-0.04%)
Jul 11, 2013 137.24 137.66 136.79 137.63 5,101,867 +1.96(+1.45%)
Jul 10, 2013 135.49 136.13 135.21 135.67 7,595,482 +0.06(+0.04%)
Jul 09, 2013 135.48 135.80 135.06 135.61 5,519,793 +0.96(+0.72%)
Jul 08, 2013 134.58 135.02 134.35 134.65 5,695,913 +0.73(+0.55%)
Jul 05, 2013 133.43 133.93 132.47 133.91 6,048,760 +1.46(+1.10%)
Jul 03, 2013 131.78 132.84 131.59 132.45 3,934,201 +0.14(+0.11%)
Jul 02, 2013 132.29 133.28 131.80 132.31 7,969,123 -0.21(-0.16%)
Jul 01, 2013 132.45 133.43 132.25 132.52 24,531,930 +1.09(+0.83%)
Jun 28, 2013 131.93 132.56 131.30 131.44 8,644,365 -0.84(-0.64%)
Jun 27, 2013 132.32 132.89 132.19 132.28 6,389,340 +0.77(+0.58%)
Jun 26, 2013 131.30 131.81 130.79 131.51 10,952,755 +1.28(+0.98%)
Jun 25, 2013 130.17 130.70 129.29 130.23 7,218,584 +1.28(+0.99%)
Jun 24, 2013 129.26 130.11 127.91 128.95 8,699,945 -1.67(-1.28%)
Jun 21, 2013 131.08 131.21 129.34 130.63 8,876,789 +0.40(+0.31%)
Jun 20, 2013 132.25 132.43 129.87 130.23 9,322,272 -3.40(-2.54%)
Jun 19, 2013 135.29 135.68 133.48 133.63 5,785,275 -1.77(-1.31%)
Jun 18, 2013 134.42 135.62 134.42 135.40 3,592,122 +0.98(+0.73%)
Jun 17, 2013 134.24 134.99 133.62 134.42 6,155,765 +1.09(+0.82%)
Jun 14, 2013 134.00 134.53 133.09 133.33 5,890,259 -0.85(-0.64%)
Jun 13, 2013 132.05 134.39 131.78 134.18 4,310,203 +2.01(+1.52%)
Jun 12, 2013 134.18 134.29 132.02 132.17 5,644,260 -1.11(-0.84%)
Jun 11, 2013 133.39 134.43 132.97 133.29 6,055,392 -1.32(-0.98%)
Jun 10, 2013 135.05 135.12 134.28 134.61 3,787,855 -0.02(-0.01%)
Jun 07, 2013 133.87 134.76 133.30 134.63 6,650,654 +1.71(+1.28%)
Jun 06, 2013 131.71 132.94 130.92 132.92 5,349,040 +1.20(+0.91%)
Jun 05, 2013 133.23 133.49 131.63 131.72 6,485,883 -1.93(-1.45%)
Jun 04, 2013 134.36 134.88 132.95 133.65 7,478,599 -0.61(-0.45%)
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.