Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 108.57 109.35 108.25 109.34 7,179,758 +2.69(+2.52%)
Jun 28, 2012 106.14 106.75 105.40 106.66 4,645,144 -0.26(-0.24%)
Jun 27, 2012 106.30 107.09 106.22 106.91 4,040,871 +1.00(+0.94%)
Jun 26, 2012 105.70 106.26 105.12 105.91 3,082,366 +0.54(+0.52%)
Jun 25, 2012 106.01 106.05 105.05 105.37 4,400,895 -1.74(-1.63%)
Jun 22, 2012 106.89 107.33 106.47 107.11 4,679,291 +0.75(+0.71%)
Jun 21, 2012 108.89 109.00 106.24 106.36 6,323,960 -2.38(-2.18%)
Jun 20, 2012 108.97 109.25 107.94 108.73 4,418,257 -0.22(-0.20%)
Jun 19, 2012 108.44 109.37 108.31 108.96 3,200,925 +1.12(+1.04%)
Jun 18, 2012 107.24 108.14 107.00 107.84 4,115,769 +0.25(+0.23%)
Jun 15, 2012 107.08 107.76 106.85 107.59 6,135,220 +1.02(+0.96%)
Jun 14, 2012 105.70 107.01 105.40 106.57 4,941,279 +1.07(+1.02%)
Jun 13, 2012 105.82 106.49 105.12 105.50 2,588,464 -0.72(-0.67%)
Jun 12, 2012 105.23 106.22 104.74 106.22 4,945,354 +0.74(+0.70%)
Jun 11, 2012 107.18 107.21 104.85 105.48 6,187,387 -0.78(-0.73%)
Jun 08, 2012 105.17 106.30 104.84 106.26 3,144,804 +0.79(+0.75%)
Jun 07, 2012 106.58 106.62 105.23 105.47 3,179,457 +0.14(+0.13%)
Jun 06, 2012 103.78 105.44 103.76 105.33 6,486,110 +2.41(+2.34%)
Jun 05, 2012 102.09 103.20 102.03 102.92 4,248,366 +0.58(+0.57%)
Jun 04, 2012 102.52 102.79 101.52 102.34 4,125,726 -0.13(-0.12%)
Jun 01, 2012 103.36 103.69 102.36 102.47 9,991,618 -2.46(-2.34%)
May 31, 2012 105.17 105.75 104.09 104.93 10,844,944 -0.27(-0.26%)
May 30, 2012 105.86 105.89 105.00 105.20 2,861,327 -1.56(-1.46%)
May 29, 2012 106.36 106.94 106.02 106.76 2,691,518 +1.27(+1.20%)
May 25, 2012 105.79 106.07 105.25 105.49 2,932,182 -0.22(-0.21%)
May 24, 2012 105.93 106.06 104.94 105.72 3,617,314 +0.08(+0.08%)
May 23, 2012 104.82 105.76 103.82 105.64 3,185,752 +0.06(+0.06%)
May 22, 2012 105.64 106.38 104.87 105.57 3,399,486 +0.21(+0.20%)
May 21, 2012 103.92 105.42 103.77 105.36 4,322,927 +1.73(+1.67%)
May 18, 2012 104.91 105.09 103.45 103.63 4,854,984 -0.90(-0.86%)
May 17, 2012 106.09 106.22 104.45 104.53 4,901,173 -1.58(-1.49%)
May 16, 2012 106.95 107.43 106.06 106.11 6,851,211 -0.40(-0.37%)
May 15, 2012 107.02 107.65 106.32 106.50 5,760,328 -0.63(-0.59%)
May 14, 2012 107.27 107.82 106.92 107.13 5,751,166 -1.12(-1.04%)
May 11, 2012 107.95 109.30 107.91 108.25 3,910,191 -0.37(-0.34%)
May 10, 2012 109.14 109.27 108.40 108.62 2,953,646 +0.25(+0.23%)
May 09, 2012 107.89 109.09 107.40 108.36 5,525,754 -0.65(-0.60%)
May 08, 2012 108.83 109.22 107.75 109.02 3,924,475 -0.45(-0.41%)
May 07, 2012 109.02 109.85 108.96 109.46 2,424,235 +0.05(+0.04%)
May 04, 2012 110.64 110.74 109.36 109.42 2,705,785 -1.83(-1.65%)
May 03, 2012 112.09 112.16 111.01 111.25 2,809,774 -0.84(-0.74%)
May 02, 2012 111.72 112.18 111.37 112.08 2,635,787 -0.30(-0.26%)
May 01, 2012 111.62 113.14 111.52 112.38 9,868,210 +0.74(+0.66%)
Apr 30, 2012 111.91 111.99 111.41 111.64 5,901,346 -0.50(-0.45%)
Apr 27, 2012 112.30 112.44 111.67 112.14 3,586,151 +0.20(+0.18%)
Apr 26, 2012 110.94 112.06 110.86 111.94 3,072,405 +0.74(+0.67%)
Apr 25, 2012 110.74 111.20 110.65 111.20 3,847,366 +1.54(+1.41%)
Apr 24, 2012 109.37 109.93 109.28 109.65 2,857,856 +0.41(+0.37%)
Apr 23, 2012 109.06 109.34 108.57 109.25 3,100,720 -0.89(-0.81%)
Apr 20, 2012 110.47 110.88 110.12 110.14 2,300,232 +0.09(+0.09%)
Apr 19, 2012 110.70 111.12 109.47 110.04 4,695,802 -0.66(-0.60%)
Apr 18, 2012 110.60 111.06 110.52 110.70 3,291,461 -0.33(-0.30%)
Apr 17, 2012 110.08 111.28 109.98 111.04 2,917,563 +1.63(+1.49%)
Apr 16, 2012 110.09 110.23 109.08 109.41 4,683,522 -0.09(-0.08%)
Apr 13, 2012 110.58 110.58 109.42 109.50 3,111,592 -1.36(-1.23%)
Apr 12, 2012 109.53 110.93 109.45 110.86 4,113,202 +1.56(+1.43%)
Apr 11, 2012 109.66 109.85 109.22 109.30 5,560,346 +0.75(+0.69%)
Apr 10, 2012 110.16 110.48 108.43 108.55 6,913,986 -1.82(-1.65%)
Apr 09, 2012 110.25 110.83 110.08 110.37 3,147,651 -1.28(-1.15%)
Apr 05, 2012 111.34 111.96 111.22 111.65 3,040,515 +0.02(+0.02%)
Apr 04, 2012 111.95 112.07 111.29 111.63 5,779,426 -1.20(-1.06%)
Apr 03, 2012 113.11 113.30 112.15 112.83 3,879,166 -0.43(-0.38%)
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.