Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ISHARES TRUST S&P 500 INDEX FUND Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARES TRUST S&P 500 INDEX FUND ( IVV ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 5500588 109.6600 106.9700 108.5700 107.1900
    10/27/09 5870491 107.7400 106.3000 107.4000 106.7700
    10/28/09 5356808 106.8100 104.6900 106.4800 104.7600
    10/29/09 4557585 107.1900 104.7473 105.5300 106.9600
    10/30/09 6859400 106.9700 103.7700 106.6800 103.9700
    11/02/09 5511785 105.7440 103.4200 104.4000 104.6300
    11/03/09 5351987 105.1200 103.8900 104.0600 104.9700
    11/04/09 5923673 106.6600 104.9803 105.8400 105.1000
    11/05/09 3062551 107.2050 105.7900 106.0000 107.1600
    11/06/09 3510369 107.7400 106.4000 106.5900 107.5100
    11/09/09 2704121 109.9600 108.2300 108.3500 109.9200
    11/10/09 3266795 110.2800 109.3300 109.6600 109.8900
    11/11/09 5195528 111.1700 109.9700 110.6800 110.4800
    11/12/09 4824050 110.9365 109.1000 110.3500 109.3700
    11/13/09 4186752 110.4400 109.1200 109.6700 110.0200
    11/16/09 4272058 112.0500 110.6800 110.7500 111.5500
    11/17/09 3015612 111.7400 110.8700 111.2900 111.6500
    11/18/09 3524464 111.8000 110.9400 111.6400 111.6200
    11/19/09 4135266 110.9000 109.5000 110.8800 110.1300
    11/20/09 3529603 110.1119 109.3600 109.6100 109.8900
    11/23/09 3140352 112.1200 110.9700 111.0900 111.2400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARES TRUST S&P 500 INDEX FUND ( IVV ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 5500588 109.6600 106.9700 108.5700 107.1900
    10/27/09 5870491 107.7400 106.3000 107.4000 106.7700
    10/28/09 5356808 106.8100 104.6900 106.4800 104.7600
    10/29/09 4557585 107.1900 104.7473 105.5300 106.9600
    10/30/09 6859400 106.9700 103.7700 106.6800 103.9700
    11/02/09 5511785 105.7440 103.4200 104.4000 104.6300
    11/03/09 5351987 105.1200 103.8900 104.0600 104.9700
    11/04/09 5923673 106.6600 104.9803 105.8400 105.1000
    11/05/09 3062551 107.2050 105.7900 106.0000 107.1600
    11/06/09 3510369 107.7400 106.4000 106.5900 107.5100
    11/09/09 2704121 109.9600 108.2300 108.3500 109.9200
    11/10/09 3266795 110.2800 109.3300 109.6600 109.8900
    11/11/09 5195528 111.1700 109.9700 110.6800 110.4800
    11/12/09 4824050 110.9365 109.1000 110.3500 109.3700
    11/13/09 4186752 110.4400 109.1200 109.6700 110.0200
    11/16/09 4272058 112.0500 110.6800 110.7500 111.5500
    11/17/09 3015612 111.7400 110.8700 111.2900 111.6500
    11/18/09 3524464 111.8000 110.9400 111.6400 111.6200
    11/19/09 4135266 110.9000 109.5000 110.8800 110.1300
    11/20/09 3529603 110.1119 109.3600 109.6100 109.8900
    11/23/09 3140352 112.1200 110.9700 111.0900 111.2400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: IVV

    Return

    as of November 24 2009
    1 Month 2.27%
    6 Month 24.32%
    YTD 22.82%
    1 Year 30.66%
    3 Year -21.08%
    5 Year -6.71%
    Calculate the value of

    or shares