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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 108.58 109.36 108.27 109.36 7,178,923 +2.69(+2.52%)
Jun 28, 2012 106.16 106.76 105.41 106.67 4,644,604 -0.26(-0.24%)
Jun 27, 2012 106.31 107.11 106.24 106.92 4,040,402 +1.00(+0.94%)
Jun 26, 2012 105.72 106.28 105.13 105.92 3,082,007 +0.54(+0.52%)
Jun 25, 2012 106.02 106.06 105.06 105.38 4,400,384 -1.74(-1.63%)
Jun 22, 2012 106.90 107.35 106.48 107.12 4,678,747 +0.75(+0.71%)
Jun 21, 2012 108.91 109.01 106.25 106.37 6,323,224 -2.38(-2.18%)
Jun 20, 2012 108.99 109.27 107.96 108.75 4,417,743 -0.22(-0.21%)
Jun 19, 2012 108.45 109.38 108.32 108.97 3,200,552 +1.12(+1.04%)
Jun 18, 2012 107.25 108.16 107.02 107.85 4,115,291 +0.25(+0.23%)
Jun 15, 2012 107.09 107.77 106.86 107.61 6,134,507 +1.02(+0.96%)
Jun 14, 2012 105.71 107.02 105.42 106.59 4,940,704 +1.08(+1.02%)
Jun 13, 2012 105.83 106.50 105.14 105.51 2,588,163 -0.72(-0.67%)
Jun 12, 2012 105.24 106.23 104.76 106.23 4,944,779 +0.74(+0.70%)
Jun 11, 2012 107.19 107.22 104.86 105.49 6,186,668 -0.78(-0.73%)
Jun 08, 2012 105.19 106.32 104.85 106.27 3,144,439 +0.79(+0.75%)
Jun 07, 2012 106.59 106.63 105.25 105.48 3,179,088 +0.14(+0.13%)
Jun 06, 2012 103.79 105.45 103.77 105.34 6,485,356 +2.41(+2.34%)
Jun 05, 2012 102.10 103.21 102.04 102.93 4,247,872 +0.58(+0.57%)
Jun 04, 2012 102.54 102.81 101.53 102.35 4,125,247 -0.13(-0.12%)
Jun 01, 2012 103.37 103.70 102.37 102.48 9,990,457 -2.46(-2.34%)
May 31, 2012 105.18 105.77 104.10 104.94 10,843,683 -0.27(-0.26%)
May 30, 2012 105.87 105.90 105.01 105.21 2,860,994 -1.56(-1.46%)
May 29, 2012 106.37 106.95 106.03 106.77 2,691,205 +1.27(+1.20%)
May 25, 2012 105.81 106.08 105.26 105.50 2,931,841 -0.22(-0.21%)
May 24, 2012 105.94 106.07 104.95 105.73 3,616,894 +0.08(+0.07%)
May 23, 2012 104.83 105.78 103.83 105.65 3,185,381 +0.06(+0.06%)
May 22, 2012 105.66 106.40 104.88 105.58 3,399,091 +0.21(+0.20%)
May 21, 2012 103.93 105.43 103.78 105.38 4,322,424 +1.73(+1.67%)
May 18, 2012 104.92 105.10 103.47 103.64 4,854,419 -0.90(-0.86%)
May 17, 2012 106.10 106.23 104.46 104.54 4,900,604 -1.58(-1.49%)
May 16, 2012 106.96 107.45 106.07 106.12 6,850,415 -0.40(-0.37%)
May 15, 2012 107.03 107.66 106.33 106.52 5,759,659 -0.63(-0.59%)
May 14, 2012 107.28 107.84 106.94 107.14 5,750,498 -1.12(-1.04%)
May 11, 2012 107.96 109.32 107.92 108.27 3,909,737 -0.37(-0.34%)
May 10, 2012 109.16 109.29 108.41 108.63 2,953,303 +0.26(+0.24%)
May 09, 2012 107.91 109.10 107.41 108.38 5,525,112 -0.65(-0.60%)
May 08, 2012 108.84 109.24 107.77 109.03 3,924,019 -0.45(-0.41%)
May 07, 2012 109.03 109.87 108.97 109.48 2,423,953 +0.05(+0.04%)
May 04, 2012 110.65 110.75 109.37 109.43 2,705,471 -1.83(-1.65%)
May 03, 2012 112.10 112.17 111.02 111.26 2,809,447 -0.83(-0.74%)
May 02, 2012 111.73 112.19 111.39 112.09 2,635,480 -0.30(-0.26%)
May 01, 2012 111.63 113.15 111.54 112.39 9,867,063 +0.74(+0.66%)
Apr 30, 2012 111.92 112.00 111.43 111.65 5,900,660 -0.50(-0.45%)
Apr 27, 2012 112.31 112.45 111.68 112.15 3,585,734 +0.20(+0.18%)
Apr 26, 2012 110.95 112.08 110.88 111.95 3,072,048 +0.74(+0.67%)
Apr 25, 2012 110.76 111.21 110.66 111.21 3,846,918 +1.54(+1.41%)
Apr 24, 2012 109.38 109.94 109.29 109.67 2,857,524 +0.41(+0.37%)
Apr 23, 2012 109.07 109.35 108.58 109.26 3,100,359 -0.89(-0.81%)
Apr 20, 2012 110.49 110.89 110.14 110.15 2,299,965 +0.09(+0.09%)
Apr 19, 2012 110.72 111.14 109.48 110.06 4,695,256 -0.66(-0.60%)
Apr 18, 2012 110.61 111.08 110.53 110.72 3,291,078 -0.34(-0.30%)
Apr 17, 2012 110.09 111.30 109.99 111.05 2,917,224 +1.63(+1.49%)
Apr 16, 2012 110.11 110.24 109.09 109.42 4,682,978 -0.09(-0.08%)
Apr 13, 2012 110.59 110.60 109.44 109.51 3,111,230 -1.36(-1.23%)
Apr 12, 2012 109.54 110.94 109.47 110.87 4,112,724 +1.56(+1.43%)
Apr 11, 2012 109.67 109.87 109.24 109.31 5,559,699 +0.75(+0.69%)
Apr 10, 2012 110.18 110.50 108.44 108.56 6,913,182 -1.82(-1.65%)
Apr 09, 2012 110.26 110.84 110.10 110.38 3,147,285 -1.28(-1.15%)
Apr 05, 2012 111.35 111.97 111.23 111.66 3,040,162 +0.02(+0.02%)
Apr 04, 2012 111.97 112.09 111.31 111.64 5,778,754 -1.20(-1.06%)
Apr 03, 2012 113.12 113.31 112.17 112.84 3,878,715 -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.