Skip to main content

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

544.97 +1.11 (+0.20%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 82.20 82.47 81.73 82.16 4,737,927 +0.00(+0.00%)
Feb 25, 2010 81.06 82.19 80.86 82.16 7,318,234 -0.10(-0.12%)
Feb 24, 2010 81.76 82.39 81.54 82.26 5,097,705 +0.78(+0.96%)
Feb 23, 2010 82.27 82.54 81.29 81.48 5,590,897 -1.04(-1.26%)
Feb 22, 2010 82.78 82.87 82.27 82.51 4,113,823 +0.01(+0.01%)
Feb 19, 2010 82.09 82.81 81.92 82.50 6,857,668 +0.17(+0.21%)
Feb 18, 2010 81.70 82.49 81.68 82.33 5,618,844 +0.52(+0.63%)
Feb 17, 2010 81.83 81.94 81.46 81.82 5,040,328 +0.36(+0.45%)
Feb 16, 2010 80.82 81.53 80.48 81.45 4,053,267 +1.27(+1.58%)
Feb 12, 2010 79.38 80.19 80.19 80.19 7,978,769 -0.03(-0.04%)
Feb 11, 2010 79.33 80.34 78.86 80.22 4,209,520 +0.81(+1.02%)
Feb 10, 2010 79.43 79.86 78.76 79.40 3,835,177 -0.18(-0.23%)
Feb 09, 2010 79.52 80.25 78.87 79.59 6,727,633 +1.02(+1.30%)
Feb 08, 2010 79.21 79.64 78.51 78.57 4,413,185 -0.61(-0.78%)
Feb 05, 2010 79.09 79.32 77.61 79.18 9,977,120 +0.17(+0.22%)
Feb 04, 2010 80.88 80.91 78.99 79.01 7,569,039 -2.56(-3.14%)
Feb 03, 2010 81.56 81.96 81.29 81.57 6,824,796 -0.35(-0.42%)
Feb 02, 2010 81.10 82.08 80.81 81.92 4,309,690 +1.29(+1.60%)
Feb 01, 2010 80.31 80.94 80.21 80.63 4,605,020 +0.98(+1.24%)
Jan 29, 2010 80.92 81.47 79.57 79.65 7,675,967 -0.90(-1.12%)
Jan 28, 2010 81.79 81.81 80.08 80.55 7,346,057 -0.98(-1.20%)
Jan 27, 2010 81.02 81.69 80.40 81.53 7,326,301 +0.41(+0.51%)
Jan 26, 2010 81.15 81.98 80.93 81.11 6,070,747 -0.38(-0.47%)
Jan 25, 2010 81.80 81.94 81.22 81.50 4,615,434 +0.41(+0.50%)
Jan 22, 2010 82.55 82.84 80.98 81.09 10,118,447 -1.79(-2.16%)
Jan 21, 2010 84.55 84.80 82.79 82.88 12,186,621 -1.66(-1.96%)
Jan 20, 2010 84.80 84.83 83.85 84.54 9,604,951 -0.84(-0.99%)
Jan 19, 2010 84.34 85.44 84.30 85.38 4,636,488 +1.04(+1.24%)
Jan 15, 2010 85.07 84.34 84.34 84.34 7,066,242 -0.96(-1.13%)
Jan 14, 2010 85.02 85.43 84.61 85.30 3,525,155 +0.25(+0.30%)
Jan 13, 2010 84.58 85.30 84.13 85.05 6,782,346 +0.67(+0.79%)
Jan 12, 2010 84.58 84.76 84.03 84.38 4,668,549 -0.78(-0.92%)
Jan 11, 2010 85.37 85.44 84.78 85.17 4,190,818 +0.12(+0.14%)
Jan 08, 2010 84.51 85.06 84.35 85.05 3,903,060 +0.29(+0.34%)
Jan 07, 2010 84.24 84.83 84.01 84.76 4,024,682 +0.37(+0.44%)
Jan 06, 2010 84.26 84.59 84.18 84.39 5,288,887 +0.07(+0.08%)
Jan 05, 2010 84.06 84.36 83.78 84.32 3,763,238 +0.24(+0.29%)
Jan 04, 2010 83.43 84.15 83.38 84.08 4,831,132 +1.36(+1.65%)
Dec 31, 2009 83.67 82.72 82.72 82.72 4,056,293 -0.80(-0.96%)
Dec 30, 2009 83.31 83.60 83.25 83.52 3,380,981 -0.07(-0.08%)
Dec 29, 2009 83.92 83.92 83.54 83.58 2,388,267 -0.11(-0.13%)
Dec 28, 2009 83.81 83.85 83.36 83.70 2,915,496 +0.15(+0.18%)
Dec 24, 2009 83.30 83.58 83.27 83.55 953,898 +0.85(+1.03%)
Dec 23, 2009 82.77 82.79 82.36 82.70 7,870,424 +0.21(+0.25%)
Dec 22, 2009 82.40 82.75 82.29 82.49 3,010,626 +0.16(+0.19%)
Dec 21, 2009 81.80 82.49 81.79 82.34 3,653,478 +0.92(+1.13%)
Dec 18, 2009 81.39 81.47 80.71 81.42 5,899,779 +0.51(+0.63%)
Dec 17, 2009 81.34 81.48 80.87 80.90 9,898,676 -1.00(-1.22%)
Dec 16, 2009 82.15 82.38 81.76 81.91 3,885,713 +0.12(+0.14%)
Dec 15, 2009 81.91 82.23 81.56 81.79 3,464,589 -0.40(-0.48%)
Dec 14, 2009 82.16 82.28 82.02 82.18 4,371,198 +0.56(+0.68%)
Dec 11, 2009 81.63 81.82 81.27 81.63 5,816,484 +0.34(+0.42%)
Dec 10, 2009 81.33 81.64 81.16 81.28 5,860,532 +0.48(+0.59%)
Dec 09, 2009 80.50 80.94 80.09 80.81 7,365,029 +0.24(+0.30%)
Dec 08, 2009 80.87 80.99 80.15 80.57 3,846,054 -0.86(-1.05%)
Dec 07, 2009 81.50 82.49 81.17 81.42 3,180,785 -0.12(-0.15%)
Dec 04, 2009 82.18 82.55 80.84 81.55 7,522,336 +0.44(+0.54%)
Dec 03, 2009 81.94 82.42 81.03 81.11 4,447,609 -0.69(-0.84%)
Dec 02, 2009 81.77 82.29 81.49 81.80 3,887,992 +0.09(+0.11%)
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.