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

572.99 -1.20 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 124.14 124.79 123.65 123.86 9,436,923 -0.11(-0.08%)
Feb 27, 2013 122.37 124.34 122.24 123.96 5,241,093 +1.49(+1.22%)
Feb 26, 2013 122.21 122.60 121.41 122.47 7,987,909 +0.83(+0.68%)
Feb 25, 2013 124.60 124.77 121.63 121.64 7,911,631 -2.32(-1.87%)
Feb 22, 2013 123.40 123.96 123.08 123.96 3,139,639 +1.18(+0.96%)
Feb 21, 2013 123.20 123.21 122.39 122.78 4,517,441 -0.71(-0.58%)
Feb 20, 2013 125.03 125.05 123.50 123.50 3,735,050 -1.58(-1.26%)
Feb 19, 2013 124.37 125.13 124.37 125.08 3,600,729 +0.85(+0.69%)
Feb 15, 2013 124.44 124.56 123.71 124.22 6,791,979 -0.14(-0.11%)
Feb 14, 2013 123.79 124.46 123.68 124.36 3,230,543 +0.15(+0.12%)
Feb 13, 2013 124.35 124.57 123.85 124.21 4,473,541 +0.08(+0.07%)
Feb 12, 2013 123.90 124.32 123.76 124.13 1,948,037 +0.28(+0.22%)
Feb 11, 2013 123.89 123.98 123.58 123.86 1,912,377 -0.04(-0.03%)
Feb 08, 2013 123.47 123.98 123.43 123.90 2,759,366 +0.62(+0.51%)
Feb 07, 2013 123.43 123.53 122.33 123.27 3,581,154 -0.15(-0.12%)
Feb 06, 2013 122.87 123.47 122.78 123.42 3,635,755 +1.29(+1.06%)
Feb 04, 2013 122.73 122.92 121.99 122.13 4,944,558 -1.35(-1.09%)
Feb 01, 2013 122.93 123.60 122.76 123.47 4,196,179 +1.27(+1.04%)
Jan 31, 2013 122.38 122.74 122.13 122.20 5,730,264 -0.33(-0.27%)
Jan 30, 2013 122.95 123.21 122.39 122.53 3,607,061 -0.45(-0.37%)
Jan 29, 2013 122.23 123.13 122.18 122.98 3,217,217 +0.41(+0.33%)
Jan 28, 2013 122.71 122.71 122.05 122.57 3,728,556 +0.00(+0.00%)
Jan 25, 2013 122.37 122.63 122.00 122.57 4,174,422 +0.60(+0.49%)
Jan 24, 2013 121.75 122.55 121.63 121.97 4,186,195 +0.03(+0.03%)
Jan 23, 2013 121.75 122.02 121.51 121.94 3,633,272 +0.23(+0.19%)
Jan 22, 2013 121.09 121.73 120.79 121.71 3,391,374 +0.59(+0.49%)
Jan 18, 2013 120.79 121.20 120.35 121.12 3,230,779 +0.32(+0.26%)
Jan 17, 2013 120.54 121.14 119.78 120.80 5,647,937 +0.81(+0.68%)
Jan 16, 2013 119.79 120.22 119.67 119.99 5,294,283 -0.05(-0.04%)
Jan 15, 2013 119.39 120.14 119.36 120.04 5,949,195 +0.05(+0.04%)
Jan 14, 2013 119.90 120.04 119.52 119.99 4,511,014 -0.11(-0.09%)
Jan 11, 2013 120.03 120.10 119.67 120.10 2,181,153 +0.06(+0.05%)
Jan 10, 2013 119.80 120.06 119.15 120.04 3,780,006 +0.90(+0.76%)
Jan 09, 2013 119.05 119.43 118.89 119.14 3,397,062 +0.32(+0.27%)
Jan 08, 2013 118.94 119.09 118.35 118.82 4,892,794 -0.33(-0.27%)
Jan 07, 2013 119.06 119.26 118.71 119.15 2,157,158 -0.37(-0.31%)
Jan 04, 2013 119.14 119.67 118.91 119.52 4,065,305 +0.58(+0.49%)
Jan 03, 2013 119.15 119.47 118.63 118.94 5,518,965 -0.15(-0.13%)
Jan 02, 2013 118.55 119.24 118.14 119.09 6,071,033 +2.83(+2.44%)
Dec 31, 2012 114.03 116.29 113.90 116.25 8,369,513 +2.03(+1.78%)
Dec 28, 2012 114.82 115.43 114.20 114.22 5,834,528 -1.31(-1.13%)
Dec 27, 2012 115.75 115.96 114.21 115.53 5,365,689 -0.11(-0.10%)
Dec 26, 2012 116.42 116.47 115.39 115.65 3,969,473 -0.54(-0.47%)
Dec 24, 2012 116.33 116.36 116.07 116.19 2,260,819 -0.37(-0.31%)
Dec 21, 2012 116.03 116.79 115.86 116.56 7,037,855 -1.07(-0.91%)
Dec 20, 2012 117.00 117.63 116.70 117.63 6,352,008 +0.65(+0.55%)
Dec 19, 2012 117.97 117.98 116.92 116.98 6,105,199 -0.89(-0.75%)
Dec 18, 2012 116.71 117.94 116.54 117.86 6,779,618 +1.38(+1.18%)
Dec 17, 2012 115.48 116.56 115.44 116.48 7,022,141 +1.28(+1.11%)
Dec 14, 2012 115.35 115.56 114.98 115.21 3,970,451 -0.40(-0.35%)
Dec 13, 2012 116.25 116.57 115.31 115.61 5,036,484 -0.73(-0.62%)
Dec 12, 2012 116.72 117.14 116.17 116.34 7,183,802 +0.16(+0.14%)
Dec 11, 2012 115.96 116.79 115.89 116.18 8,353,623 +0.67(+0.58%)
Dec 10, 2012 115.27 115.74 115.20 115.51 12,254,435 +0.10(+0.09%)
Dec 07, 2012 115.54 115.62 114.82 115.40 7,466,439 +0.40(+0.35%)
Dec 06, 2012 114.59 115.10 114.40 115.00 7,818,918 +0.36(+0.31%)
Dec 05, 2012 114.58 115.19 113.75 114.64 5,427,603 +0.21(+0.18%)
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.