Skip to main content

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

543.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 102.94 103.18 102.38 102.60 4,353,594 -0.04(-0.04%)
May 23, 2011 102.63 102.99 102.31 102.64 2,765,341 -1.26(-1.21%)
May 20, 2011 104.45 104.57 103.69 103.90 3,519,619 -0.77(-0.74%)
May 19, 2011 104.80 104.98 104.14 104.67 2,789,482 +0.20(+0.19%)
May 18, 2011 103.56 104.56 103.36 104.47 2,816,579 +0.94(+0.91%)
May 17, 2011 103.14 103.66 102.73 103.53 11,428,247 -0.02(-0.02%)
May 16, 2011 103.80 104.65 103.38 103.55 2,370,172 -0.67(-0.64%)
May 13, 2011 105.07 105.20 103.85 104.21 2,408,791 -0.79(-0.75%)
May 12, 2011 104.27 105.22 103.70 105.00 2,729,747 +0.46(+0.44%)
May 11, 2011 105.48 105.49 104.04 104.55 2,870,390 -1.09(-1.03%)
May 10, 2011 105.08 105.82 104.97 105.64 2,588,099 +0.90(+0.86%)
May 09, 2011 104.35 105.04 104.17 104.74 1,917,119 +0.44(+0.42%)
May 06, 2011 104.94 105.44 103.93 104.30 4,549,899 +0.37(+0.36%)
May 05, 2011 104.22 104.92 103.42 103.93 3,908,465 -0.89(-0.85%)
May 04, 2011 105.46 105.51 104.37 104.82 6,239,077 -0.70(-0.67%)
May 03, 2011 105.69 105.89 104.99 105.52 5,193,304 -0.42(-0.39%)
May 02, 2011 105.83 105.95 105.69 105.94 3,279,328 -0.16(-0.15%)
Apr 29, 2011 105.85 106.17 105.72 106.11 7,340,054 +0.29(+0.27%)
Apr 28, 2011 105.31 105.96 105.28 105.82 4,534,106 +0.36(+0.35%)
Apr 27, 2011 105.00 105.63 104.58 105.45 3,212,759 +0.67(+0.64%)
Apr 26, 2011 104.24 105.00 104.11 104.78 4,007,832 +0.87(+0.84%)
Apr 25, 2011 104.02 104.08 103.56 103.91 1,657,076 -0.08(-0.08%)
Apr 21, 2011 104.00 104.04 103.64 103.99 4,200,867 +0.46(+0.44%)
Apr 20, 2011 102.06 103.71 103.25 103.53 2,816,570 +1.47(+1.44%)
Apr 19, 2011 101.65 102.11 101.42 102.06 2,799,973 +0.56(+0.55%)
Apr 18, 2011 101.49 101.70 100.69 101.50 3,380,493 -1.21(-1.18%)
Apr 15, 2011 102.47 102.91 102.16 102.71 3,998,685 +0.44(+0.43%)
Apr 14, 2011 101.63 102.43 101.29 102.27 4,465,198 +0.09(+0.08%)
Apr 13, 2011 102.68 102.76 101.83 102.18 3,584,597 -0.01(-0.01%)
Apr 12, 2011 102.40 102.60 101.84 102.19 3,735,748 -0.79(-0.77%)
Apr 11, 2011 103.40 103.74 102.74 102.98 4,253,888 -0.30(-0.29%)
Apr 08, 2011 104.10 104.18 102.87 103.28 4,882,291 -0.37(-0.36%)
Apr 07, 2011 103.72 104.13 103.15 103.66 3,686,128 -0.24(-0.23%)
Apr 06, 2011 104.08 104.16 103.49 103.90 3,970,566 +0.34(+0.33%)
Apr 05, 2011 103.39 104.04 103.36 103.56 7,035,803 -0.12(-0.11%)
Apr 04, 2011 103.75 103.92 103.32 103.67 3,206,245 +0.15(+0.14%)
Apr 01, 2011 103.76 104.00 103.28 103.53 4,642,979 +0.47(+0.45%)
Mar 31, 2011 103.11 103.38 102.97 103.06 2,777,547 -0.15(-0.14%)
Mar 30, 2011 103.21 103.21 103.21 103.21 4,916,743 +0.67(+0.66%)
Mar 29, 2011 101.77 102.53 101.41 102.53 2,672,189 +0.69(+0.68%)
Mar 28, 2011 102.33 102.56 101.81 101.84 2,242,013 -0.22(-0.22%)
Mar 25, 2011 102.01 102.52 101.81 102.07 2,870,518 +0.67(+0.66%)
Mar 24, 2011 101.03 101.54 100.46 101.39 3,700,657 +0.98(+0.97%)
Mar 23, 2011 99.87 100.70 99.42 100.42 2,251,173 +0.28(+0.28%)
Mar 22, 2011 100.48 100.60 100.06 100.14 2,893,584 -0.35(-0.35%)
Mar 21, 2011 100.50 100.65 100.27 100.50 4,083,569 +1.53(+1.54%)
Mar 18, 2011 99.80 99.84 98.78 98.97 3,405,840 +0.39(+0.40%)
Mar 17, 2011 98.75 99.00 98.04 98.57 6,732,729 +0.18(+0.18%)
Mar 16, 2011 98.86 99.15 96.64 98.40 6,639,876 -0.81(-0.81%)
Mar 15, 2011 98.75 99.76 98.65 99.20 5,284,481 -1.11(-1.11%)
Mar 14, 2011 100.26 100.62 99.56 100.32 4,582,680 -0.68(-0.67%)
Mar 11, 2011 99.90 101.27 99.81 101.00 5,704,897 +0.75(+0.75%)
Mar 10, 2011 101.06 101.07 100.13 100.24 3,942,408 -1.87(-1.83%)
Mar 09, 2011 102.06 102.42 101.52 102.11 2,160,974 -0.13(-0.13%)
Mar 08, 2011 101.55 102.59 101.10 102.24 2,919,024 +0.83(+0.82%)
Mar 07, 2011 102.49 102.71 100.86 101.41 3,180,791 -0.77(-0.75%)
Mar 04, 2011 102.91 102.95 101.52 102.18 2,609,304 -0.32(-0.32%)
Mar 03, 2011 102.13 103.06 102.12 102.50 2,664,994 +1.33(+1.31%)
Mar 02, 2011 100.86 101.67 100.75 101.17 2,956,292 +0.16(+0.16%)
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.