Skip to main content

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

571.24 -11.43 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 63.42 63.59 61.32 61.75 0 -1.31(-2.08%)
Jan 29, 2009 64.26 64.42 63.01 63.06 7,173,538 -2.11(-3.23%)
Jan 28, 2009 64.46 65.60 64.20 65.16 8,384,776 +2.10(+3.33%)
Jan 27, 2009 62.75 63.50 62.34 63.07 6,732,299 +0.63(+1.00%)
Jan 26, 2009 62.37 63.67 61.77 62.44 8,287,529 +0.51(+0.82%)
Jan 23, 2009 60.36 62.65 60.11 61.93 10,373,824 +0.15(+0.24%)
Jan 22, 2009 61.49 62.68 60.55 61.79 11,294,939 -0.92(-1.46%)
Jan 21, 2009 61.18 62.83 60.04 62.70 7,294,082 +2.61(+4.35%)
Jan 20, 2009 62.83 63.03 60.03 60.09 8,614,738 -3.34(-5.27%)
Jan 16, 2009 64.04 64.11 61.96 63.43 0 +0.39(+0.63%)
Jan 15, 2009 62.74 63.59 60.97 63.04 9,887,449 +0.13(+0.21%)
Jan 14, 2009 63.88 63.95 62.44 62.90 6,653,103 -2.05(-3.16%)
Jan 13, 2009 64.70 65.45 64.32 64.96 6,283,063 +0.05(+0.08%)
Jan 12, 2009 66.26 66.32 64.47 64.90 4,511,447 -1.53(-2.30%)
Jan 09, 2009 68.01 68.10 66.25 66.43 3,769,253 -1.49(-2.19%)
Jan 08, 2009 67.23 67.92 66.89 67.92 5,331,140 +0.30(+0.44%)
Jan 07, 2009 68.55 68.82 67.29 67.62 5,866,587 -2.05(-2.94%)
Jan 06, 2009 69.90 70.44 69.14 69.67 8,590,760 +0.44(+0.63%)
Jan 05, 2009 69.09 69.84 68.53 69.23 8,537,881 -0.18(-0.26%)
Jan 02, 2009 67.54 69.70 67.05 69.41 0 +2.20(+3.27%)
Jan 01, 2009 66.50 67.88 66.31 67.21 0 +0.00(+0.00%)
Dec 31, 2008 66.50 67.88 66.31 67.21 11,219,769 +0.87(+1.31%)
Dec 30, 2008 65.33 66.44 64.99 66.34 6,427,036 +1.41(+2.17%)
Dec 29, 2008 65.10 65.13 63.86 64.93 4,451,288 -0.11(-0.17%)
Dec 26, 2008 65.12 65.12 64.55 65.05 2,083,772 +0.41(+0.63%)
Dec 24, 2008 64.54 64.81 64.18 64.64 2,327,108 +0.40(+0.63%)
Dec 23, 2008 65.36 65.60 64.03 64.23 6,930,309 -0.79(-1.22%)
Dec 22, 2008 66.15 66.15 63.78 65.02 7,191,388 -0.88(-1.33%)
Dec 19, 2008 66.45 67.42 65.73 65.90 6,823,315 -0.18(-0.27%)
Dec 18, 2008 67.64 67.85 65.27 66.08 9,099,168 -1.23(-1.83%)
Dec 17, 2008 67.23 68.41 66.66 67.31 8,819,078 -0.67(-0.99%)
Dec 16, 2008 65.42 68.10 65.28 67.98 9,263,306 +3.20(+4.94%)
Dec 15, 2008 65.84 65.98 63.84 64.79 6,731,715 -0.70(-1.07%)
Dec 12, 2008 63.33 65.78 63.03 65.49 9,069,294 +0.34(+0.52%)
Dec 11, 2008 66.26 67.35 64.65 65.15 8,709,863 -1.74(-2.59%)
Dec 10, 2008 66.89 67.62 65.86 66.88 9,007,747 +0.68(+1.03%)
Dec 09, 2008 66.88 68.18 65.85 66.20 11,678,097 -1.24(-1.84%)
Dec 08, 2008 66.90 68.38 66.47 67.45 11,130,901 +2.30(+3.53%)
Dec 05, 2008 61.88 65.46 60.85 65.15 24,739,194 +2.32(+3.69%)
Dec 04, 2008 63.68 65.16 61.96 62.83 22,719,028 -1.92(-2.97%)
Dec 03, 2008 62.37 64.99 61.51 64.75 18,166,188 +1.62(+2.56%)
Dec 02, 2008 61.79 63.26 60.86 63.13 25,816,392 +2.39(+3.94%)
Dec 01, 2008 64.74 64.78 60.64 60.74 22,191,096 -5.82(-8.74%)
Nov 28, 2008 65.55 66.68 65.49 66.56 7,585,349 +0.66(+1.01%)
Nov 26, 2008 62.38 65.98 62.33 65.89 18,735,134 +2.19(+3.43%)
Nov 25, 2008 64.62 64.74 62.02 63.71 27,683,208 +1.01(+1.61%)
Nov 24, 2008 60.65 64.38 60.07 62.70 23,285,266 +3.26(+5.49%)
Nov 21, 2008 57.32 59.57 55.02 59.43 21,640,748 +3.31(+5.90%)
Nov 20, 2008 59.31 61.03 55.55 56.12 24,430,924 -3.98(-6.62%)
Nov 19, 2008 63.57 64.26 59.88 60.10 14,370,603 -3.60(-5.65%)
Nov 18, 2008 63.02 64.37 61.37 63.70 11,558,046 +0.58(+0.91%)
Nov 17, 2008 63.86 65.51 63.01 63.12 11,396,112 -1.68(-2.59%)
Nov 14, 2008 66.15 68.13 64.55 64.80 12,413,580 -2.90(-4.28%)
Nov 13, 2008 63.72 67.81 60.75 67.70 17,902,040 +4.32(+6.82%)
Nov 12, 2008 65.29 65.82 63.09 63.38 10,366,968 -3.23(-4.86%)
Nov 11, 2008 67.19 68.09 65.61 66.61 10,462,287 -1.68(-2.47%)
Nov 10, 2008 70.39 70.68 67.28 68.29 6,905,467 -0.57(-0.83%)
Nov 07, 2008 67.86 69.14 67.25 68.86 9,417,136 +1.73(+2.57%)
Nov 06, 2008 69.97 70.60 66.68 67.14 11,277,920 -3.66(-5.17%)
Nov 05, 2008 73.42 74.15 70.36 70.80 8,826,605 -3.54(-4.76%)
Nov 04, 2008 73.28 74.65 72.70 74.34 7,313,309 +2.70(+3.76%)
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.