Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 104.44 104.90 103.37 104.39 2,727,336 +0.12(+0.11%)
Mar 29, 2007 104.72 104.72 103.71 104.27 1,383,166 +0.10(+0.10%)
Mar 28, 2007 104.47 104.62 103.77 104.17 1,905,535 -0.70(-0.66%)
Mar 27, 2007 105.17 105.17 104.58 104.87 1,171,546 -0.32(-0.30%)
Mar 26, 2007 105.43 105.48 103.39 105.18 1,667,190 -0.66(-0.62%)
Mar 23, 2007 105.72 106.09 105.62 105.84 2,352,220 +0.15(+0.14%)
Mar 22, 2007 105.87 105.97 105.38 105.70 1,799,453 +0.00(+0.00%)
Mar 21, 2007 104.10 105.95 103.89 105.70 1,789,930 +1.70(+1.64%)
Mar 20, 2007 103.36 104.02 103.25 104.00 939,200 +0.56(+0.55%)
Mar 19, 2007 102.75 103.44 102.66 103.43 1,500,021 +1.25(+1.22%)
Mar 16, 2007 102.67 102.99 101.96 102.18 1,399,392 -0.31(-0.30%)
Mar 15, 2007 102.19 102.86 102.07 102.49 1,001,786 +0.08(+0.08%)
Mar 14, 2007 101.78 102.41 100.50 102.41 2,972,259 +0.78(+0.77%)
Mar 13, 2007 103.64 103.43 101.43 101.63 2,633,116 -2.02(-1.95%)
Mar 12, 2007 103.06 103.85 103.00 103.64 1,552,517 +0.23(+0.23%)
Mar 09, 2007 103.88 104.35 102.92 103.41 1,936,215 +0.00(+0.00%)
Mar 08, 2007 103.37 103.72 102.95 103.41 1,867,220 +0.92(+0.89%)
Mar 07, 2007 102.59 103.19 102.42 102.49 2,181,241 -0.21(-0.20%)
Mar 06, 2007 101.98 102.94 101.75 102.70 1,963,349 +1.78(+1.76%)
Mar 05, 2007 101.35 102.48 100.90 100.92 2,339,002 -1.07(-1.05%)
Mar 02, 2007 102.93 103.34 101.94 101.99 9,096,394 -1.27(-1.23%)
Mar 01, 2007 102.31 103.78 101.50 103.26 3,944,205 -0.37(-0.35%)
Feb 28, 2007 103.31 104.33 102.80 103.63 3,952,060 +1.02(+0.99%)
Feb 27, 2007 105.75 105.76 102.28 102.61 4,825,130 -4.08(-3.82%)
Feb 26, 2007 107.24 107.24 106.40 106.69 1,661,040 -0.14(-0.13%)
Feb 23, 2007 107.13 107.13 106.58 106.83 1,980,666 -0.34(-0.31%)
Feb 22, 2007 107.32 107.65 106.34 107.16 2,399,816 -0.09(-0.09%)
Feb 21, 2007 107.03 107.34 106.84 107.26 1,341,851 -0.12(-0.12%)
Feb 20, 2007 106.98 107.46 106.59 107.38 1,200,180 +0.20(+0.18%)
Feb 16, 2007 106.88 107.19 106.77 107.19 880,432 +0.04(+0.03%)
Feb 15, 2007 106.34 107.27 106.34 107.15 1,252,404 +0.18(+0.16%)
Feb 14, 2007 106.44 107.21 106.37 106.97 1,139,034 +0.70(+0.66%)
Feb 13, 2007 105.64 106.27 105.61 106.27 953,861 +0.81(+0.77%)
Feb 12, 2007 105.81 105.83 105.22 105.46 566,863 -0.33(-0.31%)
Feb 09, 2007 106.64 106.80 105.38 105.79 3,060,992 -0.73(-0.68%)
Feb 08, 2007 106.40 106.64 106.08 106.52 1,087,553 -0.19(-0.18%)
Feb 07, 2007 106.67 106.81 106.33 106.71 989,787 +0.26(+0.25%)
Feb 06, 2007 106.56 106.57 106.07 106.44 1,203,998 -0.12(-0.11%)
Feb 05, 2007 106.38 106.56 106.08 106.56 2,148,653 +0.17(+0.16%)
Feb 02, 2007 106.31 106.50 106.13 106.39 1,150,002 +0.12(+0.11%)
Feb 01, 2007 105.97 106.31 105.77 106.28 1,978,621 +0.65(+0.61%)
Jan 31, 2007 104.82 105.92 104.66 105.63 1,516,792 +0.70(+0.66%)
Jan 30, 2007 104.66 104.95 104.44 104.93 1,944,805 +0.52(+0.50%)
Jan 29, 2007 104.52 104.81 104.19 104.41 1,221,724 -0.07(-0.07%)
Jan 26, 2007 104.80 104.88 104.07 104.49 1,984,756 -0.13(-0.13%)
Jan 25, 2007 105.71 105.78 104.44 104.62 1,844,040 -1.15(-1.09%)
Jan 24, 2007 105.04 105.77 105.02 105.77 1,324,671 +0.75(+0.71%)
Jan 23, 2007 104.60 105.13 104.41 105.02 2,112,929 +0.36(+0.34%)
Jan 22, 2007 105.20 105.20 104.31 104.66 756,760 -0.37(-0.36%)
Jan 19, 2007 104.77 105.15 104.71 105.04 1,412,755 +0.27(+0.26%)
Jan 18, 2007 105.13 105.28 104.58 104.77 1,693,506 -0.31(-0.30%)
Jan 17, 2007 104.98 105.42 104.90 105.08 1,987,347 +0.00(+0.00%)
Jan 16, 2007 105.20 105.31 104.90 105.08 1,109,096 -0.21(-0.20%)
Jan 12, 2007 104.49 105.29 104.48 105.29 864,479 +0.79(+0.75%)
Jan 11, 2007 104.05 104.81 103.98 104.51 945,882 +0.54(+0.52%)
Jan 10, 2007 103.27 104.00 103.11 103.97 2,370,909 +0.28(+0.27%)
Jan 09, 2007 103.89 103.97 103.17 103.69 1,348,533 -0.09(-0.08%)
Jan 08, 2007 103.46 103.89 103.08 103.78 875,796 +0.43(+0.42%)
Jan 05, 2007 103.85 103.85 103.16 103.34 2,766,197 -0.80(-0.77%)
Jan 04, 2007 103.91 104.38 103.37 104.14 5,506,759 +0.28(+0.27%)
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.