Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 105.38 106.48 105.21 106.19 1,508,736 +0.70(+0.66%)
Jan 30, 2007 105.21 105.51 104.99 105.49 1,934,475 +0.52(+0.50%)
Jan 29, 2007 105.08 105.37 104.74 104.97 1,215,235 -0.07(-0.07%)
Jan 26, 2007 105.36 105.44 104.62 105.04 1,974,215 -0.13(-0.13%)
Jan 25, 2007 106.28 106.34 105.00 105.18 1,834,246 -1.16(-1.09%)
Jan 24, 2007 105.60 106.33 105.58 106.33 1,317,635 +0.75(+0.71%)
Jan 23, 2007 105.16 105.69 104.97 105.58 2,101,706 +0.36(+0.34%)
Jan 22, 2007 105.77 105.77 104.87 105.22 752,740 -0.38(-0.36%)
Jan 19, 2007 105.32 105.71 105.27 105.60 1,405,251 +0.27(+0.26%)
Jan 18, 2007 105.69 105.84 105.14 105.32 1,684,511 -0.32(-0.30%)
Jan 17, 2007 105.55 105.98 105.46 105.64 1,976,792 +0.00(+0.00%)
Jan 16, 2007 105.77 105.87 105.46 105.64 1,103,205 -0.21(-0.20%)
Jan 12, 2007 105.05 105.86 105.04 105.86 859,887 +0.79(+0.75%)
Jan 11, 2007 104.61 105.37 104.53 105.07 940,858 +0.55(+0.52%)
Jan 10, 2007 103.82 104.56 103.66 104.52 2,358,316 +0.28(+0.27%)
Jan 09, 2007 104.45 104.53 103.72 104.24 1,341,370 -0.09(-0.09%)
Jan 08, 2007 104.01 104.45 103.63 104.33 871,144 +0.43(+0.42%)
Jan 05, 2007 104.40 104.40 103.71 103.89 2,751,504 -0.80(-0.77%)
Jan 04, 2007 104.46 104.93 103.92 104.70 5,477,511 +0.28(+0.27%)
Jan 03, 2007 105.09 105.53 103.86 104.42 2,714,071 -0.28(-0.27%)
Dec 29, 2006 105.01 105.31 104.51 104.70 1,157,186 -0.37(-0.35%)
Dec 28, 2006 105.27 105.35 104.93 105.07 576,558 -0.17(-0.16%)
Dec 27, 2006 104.81 105.37 104.81 105.24 1,113,920 +0.61(+0.58%)
Dec 26, 2006 104.05 104.62 104.05 104.62 473,751 +0.66(+0.64%)
Dec 22, 2006 104.65 104.65 103.96 103.96 7,154,563 -0.71(-0.68%)
Dec 21, 2006 105.13 105.21 104.42 104.67 1,585,366 -0.90(-0.85%)
Dec 20, 2006 105.66 105.90 105.48 105.57 1,049,090 +0.04(+0.03%)
Dec 19, 2006 105.07 105.83 104.84 105.53 993,210 +0.13(+0.12%)
Dec 18, 2006 105.84 106.08 105.25 105.41 1,615,476 -0.21(-0.20%)
Dec 15, 2006 105.99 106.07 105.62 105.62 1,232,324 +0.02(+0.01%)
Dec 14, 2006 104.84 105.72 104.77 105.60 2,613,298 +0.83(+0.80%)
Dec 13, 2006 105.10 105.10 104.56 104.77 1,020,472 +0.16(+0.15%)
Dec 12, 2006 104.66 104.76 104.07 104.61 3,155,950 -0.16(-0.15%)
Dec 11, 2006 104.44 104.91 104.37 104.76 890,404 +0.35(+0.34%)
Dec 08, 2006 104.20 104.77 103.99 104.41 2,008,936 +0.12(+0.11%)
Dec 07, 2006 104.92 105.09 104.21 104.29 2,098,586 -0.41(-0.39%)
Dec 06, 2006 104.78 104.90 104.52 104.70 912,511 -0.07(-0.07%)
Dec 05, 2006 104.54 104.83 104.34 104.78 1,115,276 +0.43(+0.41%)
Dec 04, 2006 103.59 104.53 103.59 104.35 3,200,300 +0.82(+0.79%)
Dec 01, 2006 103.07 103.84 102.63 103.53 1,354,933 -0.24(-0.24%)
Nov 30, 2006 103.72 104.13 103.21 103.78 1,412,168 +0.08(+0.08%)
Nov 29, 2006 102.92 103.75 102.92 103.69 1,215,371 +1.06(+1.03%)
Nov 28, 2006 102.04 102.73 102.00 102.63 1,254,296 +0.43(+0.42%)
Nov 27, 2006 103.52 103.64 102.19 102.20 808,077 -1.42(-1.37%)
Nov 24, 2006 103.61 104.00 103.53 103.63 220,125 -0.43(-0.41%)
Nov 22, 2006 103.93 104.23 103.76 104.06 788,682 +0.21(+0.20%)
Nov 21, 2006 103.76 103.86 103.62 103.85 505,760 +0.09(+0.09%)
Nov 20, 2006 103.63 103.93 103.46 103.76 752,876 +0.07(+0.06%)
Nov 17, 2006 103.36 103.70 103.20 103.69 645,051 +0.03(+0.03%)
Nov 16, 2006 103.69 103.87 103.47 103.67 741,076 +0.30(+0.29%)
Nov 15, 2006 103.05 103.70 103.05 103.36 1,166,680 +0.27(+0.26%)
Nov 14, 2006 102.60 103.18 102.00 103.09 1,195,976 +0.74(+0.72%)
Nov 13, 2006 102.04 102.63 101.96 102.35 407,836 +0.22(+0.22%)
Nov 10, 2006 102.03 102.13 101.71 102.13 563,945 +0.12(+0.12%)
Nov 09, 2006 102.69 102.72 101.84 102.01 943,163 -0.52(-0.50%)
Nov 08, 2006 101.92 102.66 101.75 102.53 778,781 +0.18(+0.17%)
Nov 07, 2006 102.04 102.61 101.91 102.35 472,802 +0.38(+0.37%)
Nov 06, 2006 101.19 102.12 101.13 101.98 884,572 +1.19(+1.18%)
Nov 03, 2006 101.31 101.43 100.59 100.79 1,113,513 -0.14(-0.14%)
Nov 02, 2006 100.82 101.12 100.70 100.93 1,842,519 -0.11(-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.