Skip to main content

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

574.91 +10.40 (+1.84%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 100.17 100.20 98.08 98.61 3,373,733 -2.54(-2.51%)
Feb 28, 2008 101.42 101.90 100.89 101.15 3,633,659 -0.89(-0.87%)
Feb 27, 2008 101.64 102.78 101.51 102.04 2,528,431 -0.16(-0.15%)
Feb 26, 2008 101.01 102.66 100.86 102.19 2,879,545 +0.75(+0.73%)
Feb 25, 2008 100.16 101.67 99.59 101.45 2,828,974 +1.23(+1.23%)
Feb 22, 2008 99.68 100.27 98.16 100.22 3,454,484 +0.83(+0.84%)
Feb 21, 2008 100.94 101.20 99.06 99.38 4,455,027 -1.16(-1.15%)
Feb 20, 2008 99.01 100.88 98.83 100.54 5,287,170 +0.77(+0.78%)
Feb 19, 2008 101.45 101.45 99.45 99.76 4,736,586 +0.01(+0.01%)
Feb 18, 2008 99.35 99.83 98.93 99.76 0 +0.00(+0.00%)
Feb 15, 2008 99.35 99.83 98.93 99.76 3,809,017 +0.05(+0.05%)
Feb 14, 2008 101.19 101.19 99.59 99.71 3,641,419 -1.22(-1.21%)
Feb 13, 2008 100.52 101.22 99.85 100.93 4,097,811 +1.24(+1.24%)
Feb 12, 2008 99.66 100.69 98.98 99.69 3,991,861 +0.77(+0.78%)
Feb 11, 2008 98.35 99.15 97.54 98.92 4,752,765 +0.58(+0.59%)
Feb 08, 2008 98.43 99.15 97.60 98.34 3,420,297 -0.44(-0.45%)
Feb 07, 2008 97.60 99.57 97.30 98.78 4,676,167 +0.74(+0.75%)
Feb 06, 2008 99.37 99.90 97.84 98.05 3,527,216 -0.76(-0.77%)
Feb 05, 2008 100.38 100.65 98.76 98.81 5,300,242 -3.16(-3.10%)
Feb 04, 2008 102.82 102.91 101.85 101.97 2,375,900 -1.03(-1.00%)
Feb 01, 2008 101.89 103.11 101.59 103.00 3,451,213 +1.59(+1.57%)
Jan 31, 2008 98.56 102.33 98.39 101.41 5,611,328 +1.44(+1.44%)
Jan 30, 2008 100.16 102.31 99.82 99.97 5,101,500 -0.50(-0.50%)
Jan 29, 2008 100.54 100.77 99.63 100.47 2,796,172 +0.60(+0.60%)
Jan 28, 2008 98.45 99.91 97.57 99.88 5,121,139 +1.66(+1.69%)
Jan 25, 2008 100.83 101.03 97.96 98.22 7,188,595 -1.48(-1.49%)
Jan 24, 2008 99.19 100.05 98.50 99.70 5,852,295 +0.86(+0.87%)
Jan 23, 2008 93.99 98.95 93.72 98.84 7,839,077 +2.10(+2.17%)
Jan 22, 2008 93.44 97.63 92.15 96.74 7,942,757 -1.16(-1.19%)
Jan 21, 2008 99.10 99.74 96.87 97.91 0 +0.00(+0.00%)
Jan 18, 2008 99.10 99.74 96.87 97.91 4,928,611 -0.52(-0.53%)
Jan 17, 2008 101.66 101.72 98.20 98.43 5,974,566 -2.85(-2.81%)
Jan 16, 2008 101.46 102.76 100.66 101.28 5,535,421 -0.65(-0.64%)
Jan 15, 2008 103.19 103.49 101.88 101.92 3,057,668 -2.59(-2.48%)
Jan 14, 2008 104.18 104.65 103.72 104.51 3,564,098 +1.05(+1.02%)
Jan 11, 2008 103.95 104.55 102.90 103.46 5,555,165 -1.27(-1.21%)
Jan 10, 2008 103.18 105.49 102.96 104.73 5,768,888 +0.73(+0.70%)
Jan 09, 2008 102.69 104.00 101.73 104.00 5,120,824 +1.36(+1.32%)
Jan 08, 2008 104.92 105.55 102.41 102.64 4,117,278 -1.93(-1.85%)
Jan 07, 2008 104.74 105.06 103.51 104.57 5,051,351 +0.46(+0.45%)
Jan 04, 2008 105.90 105.95 104.05 104.11 3,111,672 -2.59(-2.43%)
Jan 03, 2008 107.07 107.47 106.49 106.70 2,572,578 -0.14(-0.13%)
Jan 02, 2008 108.26 108.57 106.33 106.84 4,922,238 -1.35(-1.25%)
Jan 01, 2008 108.66 108.83 107.93 108.19 0 +0.00(+0.00%)
Dec 31, 2007 108.66 108.83 107.93 108.19 3,964,560 -0.63(-0.58%)
Dec 28, 2007 109.65 109.78 108.52 108.83 3,553,549 -0.39(-0.36%)
Dec 27, 2007 110.03 110.12 106.72 109.22 3,672,781 -1.87(-1.69%)
Dec 26, 2007 110.50 111.10 110.29 111.09 2,342,038 +0.38(+0.34%)
Dec 24, 2007 110.45 110.99 110.29 110.71 1,482,324 +0.83(+0.75%)
Dec 21, 2007 109.47 110.12 109.23 109.89 4,325,961 +1.43(+1.32%)
Dec 20, 2007 108.45 108.50 107.24 108.46 3,791,032 +0.76(+0.71%)
Dec 19, 2007 107.83 108.50 107.07 107.70 3,996,988 -0.13(-0.12%)
Dec 18, 2007 107.95 108.19 106.38 107.82 3,592,606 +0.68(+0.63%)
Dec 17, 2007 108.31 108.47 107.08 107.14 2,570,376 -1.46(-1.34%)
Dec 14, 2007 109.41 110.14 108.61 108.61 2,157,676 -1.63(-1.48%)
Dec 13, 2007 109.55 110.34 108.82 110.23 4,375,120 +0.14(+0.13%)
Dec 12, 2007 111.96 112.08 108.72 110.09 4,202,510 +0.68(+0.63%)
Dec 11, 2007 112.38 112.92 109.31 109.41 3,918,286 -2.96(-2.64%)
Dec 10, 2007 111.75 112.45 111.44 112.37 2,448,464 +1.02(+0.91%)
Dec 07, 2007 111.87 111.89 111.25 111.36 3,146,910 -0.11(-0.10%)
Dec 06, 2007 109.81 111.69 109.75 111.47 3,029,047 +1.47(+1.33%)
Dec 05, 2007 109.26 110.09 109.21 110.00 4,400,284 +1.94(+1.79%)
Dec 04, 2007 108.33 108.81 108.06 108.06 3,773,213 -0.88(-0.81%)
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.