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 (%)
Jan 31, 2012 104.81 104.92 103.73 104.24 5,106,641 -0.02(-0.02%)
Jan 30, 2012 103.60 104.34 103.24 104.25 5,260,874 -0.36(-0.35%)
Jan 27, 2012 104.20 104.81 104.12 104.61 2,893,167 -0.06(-0.06%)
Jan 26, 2012 105.71 105.88 104.28 104.68 4,281,133 -0.54(-0.51%)
Jan 25, 2012 104.19 105.47 103.79 105.22 4,252,040 +0.87(+0.83%)
Jan 24, 2012 103.85 104.38 103.67 104.35 2,838,621 -0.09(-0.09%)
Jan 23, 2012 104.40 104.97 103.97 104.44 5,101,356 +0.09(+0.09%)
Jan 20, 2012 104.17 104.42 103.91 104.35 2,997,131 -0.02(-0.02%)
Jan 19, 2012 104.13 104.44 103.84 104.37 5,560,514 +0.59(+0.56%)
Jan 18, 2012 102.67 103.85 102.47 103.78 3,754,148 +1.15(+1.12%)
Jan 17, 2012 103.25 103.44 102.45 102.64 4,183,844 +0.20(+0.19%)
Jan 13, 2012 102.08 102.44 101.39 102.44 6,170,546 -0.40(-0.39%)
Jan 12, 2012 102.85 102.95 102.04 102.84 7,286,704 +0.25(+0.24%)
Jan 11, 2012 102.21 102.70 102.03 102.59 3,764,608 +0.08(+0.08%)
Jan 10, 2012 102.69 102.92 102.37 102.51 5,088,853 +0.92(+0.90%)
Jan 09, 2012 101.62 101.76 101.14 101.59 3,795,525 +0.13(+0.13%)
Jan 06, 2012 101.74 101.77 101.05 101.47 3,523,542 -0.22(-0.22%)
Jan 05, 2012 100.83 101.79 100.37 101.69 4,285,006 +0.33(+0.33%)
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.