Skip to main content

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

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 114.35 114.49 113.39 113.57 5,127,557 -0.36(-0.32%)
Oct 26, 2012 113.93 113.93 113.93 113.93 2,648,688 -0.07(-0.06%)
Oct 25, 2012 114.49 114.67 113.32 114.00 5,439,411 +0.34(+0.30%)
Oct 24, 2012 114.38 114.53 113.49 113.66 2,578,627 -0.29(-0.25%)
Oct 23, 2012 114.37 114.49 113.52 113.95 3,412,687 -1.53(-1.33%)
Oct 19, 2012 117.33 117.33 115.31 115.48 3,365,126 -2.09(-1.78%)
Oct 18, 2012 117.56 118.11 117.15 117.58 5,602,883 -0.25(-0.21%)
Oct 17, 2012 117.41 117.95 117.21 117.83 2,501,623 +0.47(+0.40%)
Oct 16, 2012 116.69 117.39 116.60 117.36 3,697,388 +1.28(+1.11%)
Oct 15, 2012 115.45 116.24 115.09 116.08 2,076,088 +0.95(+0.83%)
Oct 12, 2012 115.63 116.02 114.94 115.12 2,642,045 -0.49(-0.42%)
Oct 11, 2012 116.30 116.46 115.55 115.61 3,419,069 +0.07(+0.06%)
Oct 10, 2012 116.22 116.31 115.34 115.54 4,437,682 -0.73(-0.63%)
Oct 09, 2012 117.30 117.39 116.20 116.27 3,819,050 -1.11(-0.94%)
Oct 08, 2012 117.34 117.58 117.14 117.38 1,240,064 -0.39(-0.33%)
Oct 05, 2012 118.40 118.61 117.45 117.76 2,652,686 -0.09(-0.07%)
Oct 04, 2012 117.38 117.94 117.24 117.85 3,457,702 +0.92(+0.79%)
Oct 03, 2012 116.81 117.22 116.17 116.93 3,028,047 +0.43(+0.37%)
Oct 02, 2012 116.80 116.98 115.94 116.50 3,567,607 +0.17(+0.14%)
Oct 01, 2012 116.51 117.43 116.10 116.33 17,291,322 +0.42(+0.36%)
Sep 28, 2012 116.15 116.51 115.64 115.92 6,277,632 -0.73(-0.63%)
Sep 27, 2012 115.99 116.85 115.67 116.65 2,792,134 +1.11(+0.96%)
Sep 26, 2012 116.13 116.16 115.22 115.54 2,883,422 -0.67(-0.57%)
Sep 25, 2012 117.67 117.87 116.13 116.20 4,837,401 -1.17(-1.00%)
Sep 24, 2012 117.03 117.67 116.93 117.38 5,011,527 -0.12(-0.10%)
Sep 21, 2012 118.22 118.22 117.50 117.50 3,095,464 -0.13(-0.11%)
Sep 20, 2012 117.07 117.70 116.77 117.62 3,535,319 -0.05(-0.04%)
Sep 19, 2012 117.70 118.01 117.41 117.67 5,044,002 +0.09(+0.07%)
Sep 18, 2012 117.46 117.70 117.27 117.58 6,326,493 -0.11(-0.10%)
Sep 17, 2012 117.82 118.02 117.36 117.70 2,182,860 -0.37(-0.31%)
Sep 14, 2012 117.75 118.75 117.67 118.06 5,743,794 +0.44(+0.37%)
Sep 13, 2012 115.75 117.89 115.58 117.62 5,394,875 +1.83(+1.58%)
Sep 12, 2012 115.77 115.89 115.37 115.80 3,003,582 +0.46(+0.40%)
Sep 11, 2012 115.13 115.73 115.09 115.33 2,837,073 +0.29(+0.25%)
Sep 10, 2012 115.58 115.79 115.02 115.05 2,452,476 -0.72(-0.62%)
Sep 07, 2012 115.45 115.77 115.36 115.77 3,923,591 +0.52(+0.45%)
Sep 06, 2012 113.66 115.26 113.63 115.25 3,450,088 +2.29(+2.03%)
Sep 05, 2012 113.11 113.39 112.73 112.95 4,231,611 +0.16(+0.14%)
Sep 04, 2012 113.07 113.39 112.34 112.80 16,054,974 -0.48(-0.42%)
Aug 31, 2012 113.26 113.69 112.52 113.27 5,852,323 +0.64(+0.57%)
Aug 30, 2012 112.95 112.98 112.39 112.64 2,911,922 -0.81(-0.72%)
Aug 29, 2012 113.47 113.75 113.15 113.45 2,573,139 -0.01(-0.01%)
Aug 27, 2012 113.76 113.90 113.31 113.46 2,031,632 -0.05(-0.04%)
Aug 24, 2012 112.47 113.68 112.40 113.50 3,446,879 +0.73(+0.64%)
Aug 23, 2012 113.40 113.42 112.60 112.78 2,803,694 -0.91(-0.80%)
Aug 22, 2012 113.35 113.86 113.10 113.69 3,491,555 +0.02(+0.02%)
Aug 21, 2012 114.26 114.70 113.39 113.67 3,226,902 -0.37(-0.32%)
Aug 20, 2012 113.84 114.03 113.51 114.03 3,021,303 +0.03(+0.03%)
Aug 17, 2012 114.02 114.08 113.72 114.00 2,958,221 +0.18(+0.16%)
Aug 16, 2012 113.16 113.96 112.88 113.82 3,101,758 +0.80(+0.71%)
Aug 15, 2012 112.75 113.17 112.68 113.02 1,891,627 +0.13(+0.11%)
Aug 14, 2012 113.27 113.34 112.53 112.89 2,451,997 +0.06(+0.06%)
Aug 13, 2012 112.73 112.90 112.26 112.83 3,068,239 -0.05(-0.04%)
Aug 10, 2012 112.28 112.95 112.08 112.88 2,931,031 +0.14(+0.13%)
Aug 09, 2012 112.44 112.92 112.35 112.73 1,790,303 +0.07(+0.06%)
Aug 08, 2012 112.08 112.75 112.07 112.66 3,186,818 +0.16(+0.14%)
Aug 07, 2012 112.39 112.95 112.35 112.50 2,586,345 +0.57(+0.51%)
Aug 06, 2012 112.00 112.35 111.87 111.93 3,416,110 +0.26(+0.24%)
Aug 03, 2012 111.09 111.92 111.02 111.67 20,024,142 +2.13(+1.95%)
Aug 02, 2012 109.50 110.26 108.70 109.54 3,473,760 -0.77(-0.70%)
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.