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 10 2009

    1 Month 2.20%
    6 Month 17.90%
    YTD 21.71%
    1 Year 17.89%
    3 Year -20.56%
    5 Year -6.07%

  • ISHARES TRUST S&P 500 INDEX FUND ( IVV ) prices from 10/12/2009 through 11/10/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/12/09 1.44 M 108.43 107.63 108.13 108.03
    10/13/09 6.01 M 108.01 107.13 107.76 107.83
    10/14/09 3.05 M 109.77 108.62 109.09 109.70
    10/15/09 2.92 M 110.07 109.08 109.17 110.07
    10/16/09 2.24 M 109.62 108.58 109.08 109.25
    10/19/09 2.09 M 110.48 109.10 109.46 110.17
    10/20/09 3.11 M 110.34 109.04 110.30 109.63
    10/21/09 3.74 M 110.66 108.51 109.40 108.56
    10/22/09 4.91 M 110.01 107.85 108.56 109.64
    10/23/09 4.82 M 110.75 108.00 110.06 108.46
    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

    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