Skip to main content

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

548.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 83.66 82.71 82.71 82.71 4,056,765 -0.80(-0.96%)
Dec 30, 2009 83.30 83.59 83.24 83.51 3,381,374 -0.07(-0.08%)
Dec 29, 2009 83.91 83.91 83.53 83.57 2,388,545 -0.11(-0.13%)
Dec 28, 2009 83.80 83.84 83.35 83.69 2,915,835 +0.15(+0.18%)
Dec 24, 2009 83.29 83.57 83.26 83.54 954,009 +0.85(+1.03%)
Dec 23, 2009 82.76 82.78 82.35 82.69 7,871,339 +0.21(+0.25%)
Dec 22, 2009 82.39 82.74 82.28 82.48 3,010,976 +0.16(+0.19%)
Dec 21, 2009 81.79 82.48 81.78 82.33 3,653,903 +0.92(+1.13%)
Dec 18, 2009 81.38 81.46 80.70 81.41 5,900,465 +0.51(+0.63%)
Dec 17, 2009 81.33 81.47 80.86 80.89 9,899,827 -1.00(-1.22%)
Dec 16, 2009 82.14 82.37 81.75 81.90 3,886,165 +0.12(+0.14%)
Dec 15, 2009 81.90 82.22 81.55 81.78 3,464,992 -0.40(-0.48%)
Dec 14, 2009 82.15 82.27 82.01 82.18 4,371,706 +0.56(+0.68%)
Dec 11, 2009 81.62 81.81 81.26 81.62 5,817,160 +0.34(+0.42%)
Dec 10, 2009 81.32 81.63 81.15 81.27 5,861,214 +0.48(+0.59%)
Dec 09, 2009 80.49 80.93 80.08 80.80 7,365,885 +0.24(+0.30%)
Dec 08, 2009 80.86 80.98 80.14 80.56 3,846,501 -0.86(-1.05%)
Dec 07, 2009 81.49 82.48 81.16 81.41 3,181,154 -0.12(-0.15%)
Dec 04, 2009 82.18 82.54 80.83 81.54 7,523,210 +0.44(+0.54%)
Dec 03, 2009 81.93 82.41 81.02 81.10 4,448,126 -0.69(-0.84%)
Dec 02, 2009 81.76 82.28 81.48 81.79 3,888,444 +0.09(+0.11%)
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.