| iShares Core S&P 500 ETF | (NY: IVV) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Holdings | Fund Documents |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 165.31 | 166.17 | 164.82 | 166.15 | 4,160,023 | -0.15(-0.09%) |
| May 23, 2013 | 165.00 | 166.75 | 164.78 | 166.30 | 8,834,237 | -0.49(-0.29%) |
| May 22, 2013 | 168.20 | 169.93 | 166.03 | 166.79 | 10,479,582 | -1.26(-0.75%) |
| May 21, 2013 | 167.94 | 168.65 | 167.34 | 168.05 | 4,625,581 | +0.21(+0.13%) |
| May 20, 2013 | 167.65 | 168.43 | 167.46 | 167.84 | 4,559,528 | +0.04(+0.02%) |
| May 17, 2013 | 166.80 | 167.88 | 166.56 | 167.80 | 5,526,705 | +1.63(+0.98%) |
| May 16, 2013 | 166.62 | 167.20 | 165.93 | 166.17 | 5,641,305 | -0.80(-0.48%) |
| May 15, 2013 | 165.81 | 167.28 | 165.75 | 166.97 | 3,116,167 | +2.60(+1.58%) |
| May 13, 2013 | 164.02 | 164.62 | 163.66 | 164.37 | 2,078,006 | +0.14(+0.09%) |
| May 10, 2013 | 163.83 | 164.31 | 163.33 | 164.23 | 3,416,981 | +0.51(+0.31%) |
| May 09, 2013 | 164.09 | 164.52 | 163.29 | 163.72 | 3,466,909 | -0.44(-0.27%) |
| May 08, 2013 | 163.25 | 164.20 | 163.16 | 164.16 | 3,106,610 | +0.77(+0.47%) |
| May 07, 2013 | 162.95 | 163.47 | 162.49 | 163.39 | 5,880,258 | +0.83(+0.51%) |
| May 06, 2013 | 162.31 | 162.82 | 162.23 | 162.56 | 2,554,231 | +0.43(+0.27%) |
| May 03, 2013 | 161.94 | 162.60 | 160.54 | 162.13 | 2,493,279 | +1.59(+0.99%) |
| May 02, 2013 | 159.47 | 160.68 | 159.34 | 160.54 | 2,681,961 | +1.44(+0.91%) |
| May 01, 2013 | 160.13 | 160.21 | 158.89 | 159.10 | 4,700,354 | -1.35(-0.84%) |
| Apr 30, 2013 | 160.08 | 160.51 | 159.40 | 160.45 | 3,485,043 | +0.35(+0.22%) |
| Apr 29, 2013 | 159.44 | 160.44 | 159.21 | 160.10 | 2,378,209 | +1.10(+0.69%) |
| Apr 26, 2013 | 159.10 | 159.36 | 158.91 | 159.00 | 2,477,111 | -0.34(-0.21%) |
| Apr 25, 2013 | 159.09 | 160.04 | 158.90 | 159.34 | 2,346,832 | +0.75(+0.47%) |
| Apr 24, 2013 | 158.62 | 159.07 | 158.33 | 158.59 | 3,592,345 | -0.01(-0.01%) |
| Apr 23, 2013 | 157.73 | 158.71 | 156.95 | 158.60 | 4,890,184 | +1.60(+1.02%) |
| Apr 22, 2013 | 156.55 | 157.30 | 155.51 | 157.00 | 2,613,605 | +0.83(+0.53%) |
| Apr 19, 2013 | 155.23 | 156.31 | 154.89 | 156.17 | 2,062,893 | +1.25(+0.81%) |
| Apr 18, 2013 | 156.12 | 156.16 | 154.31 | 154.92 | 3,978,540 | -0.90(-0.58%) |
| Apr 17, 2013 | 157.07 | 157.09 | 155.05 | 155.82 | 4,164,787 | -2.38(-1.50%) |
| Apr 16, 2013 | 157.08 | 158.26 | 156.68 | 158.20 | 4,662,159 | +2.27(+1.46%) |
| Apr 15, 2013 | 158.79 | 158.90 | 155.87 | 155.93 | 5,251,861 | -3.65(-2.29%) |
| Apr 12, 2013 | 159.46 | 159.81 | 158.71 | 159.58 | 2,651,567 | -0.42(-0.26%) |
| Apr 11, 2013 | 159.50 | 160.50 | 159.32 | 160.00 | 3,775,466 | +0.52(+0.33%) |
| Apr 10, 2013 | 157.94 | 159.63 | 157.90 | 159.48 | 4,126,140 | +1.97(+1.25%) |
| Apr 09, 2013 | 157.25 | 158.09 | 156.74 | 157.51 | 4,602,090 | +0.58(+0.37%) |
| Apr 08, 2013 | 155.87 | 157.00 | 155.52 | 156.93 | 2,572,017 | +0.96(+0.62%) |
| Apr 05, 2013 | 154.70 | 156.11 | 154.53 | 155.97 | 5,241,932 | -0.67(-0.43%) |
| Apr 04, 2013 | 156.19 | 156.92 | 155.87 | 156.64 | 4,383,757 | +0.60(+0.38%) |
| Apr 03, 2013 | 157.69 | 157.81 | 155.58 | 156.04 | 3,918,116 | -1.54(-0.98%) |
| Apr 02, 2013 | 157.40 | 157.98 | 157.15 | 157.58 | 3,322,088 | +0.74(+0.47%) |
| Apr 01, 2013 | 157.38 | 157.69 | 156.44 | 156.84 | 2,315,317 | -0.52(-0.33%) |
| Mar 28, 2013 | 156.86 | 157.62 | 156.62 | 157.36 | 3,363,769 | +0.46(+0.29%) |
| Mar 27, 2013 | 156.01 | 157.01 | 155.75 | 156.90 | 4,099,051 | -0.11(-0.07%) |
| Mar 26, 2013 | 156.43 | 157.01 | 156.19 | 157.01 | 3,359,908 | +1.19(+0.76%) |
| Mar 25, 2013 | 156.81 | 157.08 | 155.13 | 155.82 | 3,197,479 | -1.26(-0.80%) |
| Mar 22, 2013 | 156.35 | 157.08 | 156.23 | 157.08 | 3,395,388 | +1.22(+0.78%) |
| Mar 21, 2013 | 156.26 | 156.80 | 155.60 | 155.86 | 4,701,934 | -1.30(-0.83%) |
| Mar 20, 2013 | 157.01 | 157.46 | 156.77 | 157.16 | 3,637,851 | +1.00(+0.64%) |
| Mar 19, 2013 | 156.85 | 157.00 | 155.10 | 156.16 | 4,446,868 | -0.26(-0.17%) |
| Mar 18, 2013 | 155.82 | 157.14 | 155.72 | 156.42 | 5,762,682 | -0.95(-0.60%) |
| Mar 15, 2013 | 157.37 | 157.55 | 156.83 | 157.37 | 5,419,808 | -0.18(-0.11%) |
| Mar 14, 2013 | 157.11 | 157.61 | 157.03 | 157.55 | 3,797,046 | +0.88(+0.56%) |
| Mar 13, 2013 | 156.58 | 156.93 | 156.04 | 156.67 | 3,367,685 | +0.22(+0.14%) |
| Mar 12, 2013 | 156.75 | 156.89 | 156.01 | 156.45 | 4,131,264 | -0.37(-0.24%) |
| Mar 11, 2013 | 156.13 | 156.84 | 155.94 | 156.82 | 1,830,322 | +0.54(+0.35%) |
| Mar 08, 2013 | 156.28 | 156.44 | 155.47 | 156.28 | 3,648,666 | +0.66(+0.42%) |
| Mar 07, 2013 | 155.50 | 155.77 | 155.33 | 155.62 | 2,237,574 | +0.27(+0.17%) |
| Mar 06, 2013 | 155.66 | 155.72 | 154.96 | 155.35 | 3,671,078 | +0.32(+0.21%) |
| Mar 05, 2013 | 154.43 | 155.49 | 154.43 | 155.03 | 3,991,120 | +1.39(+0.90%) |
| Mar 04, 2013 | 152.54 | 153.67 | 152.31 | 153.64 | 2,760,486 | +0.76(+0.50%) |
