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

  • Historical Data: IVV

    Return as of November 25 2009

    1 Month 2.61%
    6 Month 24.74%
    YTD 23.23%
    1 Year 31.10%
    3 Year -20.82%
    5 Year -6.40%

  • ISHARES TRUST S&P 500 INDEX FUND ( IVV ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 5.50 M 109.66 106.97 108.57 107.19
    10/27/09 5.87 M 107.74 106.30 107.40 106.77
    10/28/09 5.35 M 106.81 104.69 106.48 104.76
    10/29/09 4.55 M 107.19 104.7473 105.53 106.96
    10/30/09 6.85 M 106.97 103.77 106.68 103.97
    11/02/09 5.51 M 105.744 103.42 104.40 104.63
    11/03/09 5.35 M 105.12 103.89 104.06 104.97
    11/04/09 5.92 M 106.66 104.9803 105.84 105.10
    11/05/09 3.06 M 107.205 105.79 106.00 107.16
    11/06/09 3.51 M 107.74 106.40 106.59 107.51
    11/09/09 2.70 M 109.96 108.23 108.35 109.92
    11/10/09 3.26 M 110.28 109.33 109.66 109.89
    11/11/09 5.19 M 111.17 109.97 110.68 110.48
    11/12/09 4.82 M 110.9365 109.10 110.35 109.37
    11/13/09 4.18 M 110.44 109.12 109.67 110.02
    11/16/09 4.27 M 112.05 110.68 110.75 111.55
    11/17/09 3.01 M 111.74 110.87 111.29 111.65
    11/18/09 3.52 M 111.80 110.94 111.64 111.62
    11/19/09 4.13 M 110.90 109.50 110.88 110.13
    11/20/09 3.52 M 110.1119 109.36 109.61 109.89
    11/23/09 3.14 M 112.12 110.97 111.09 111.24
    11/24/09 3.99 M 111.50 110.46 111.39 111.29

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: IVV

    Valuation

    Calculate the value of or shares of IVV , since