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 (%)
Jun 30, 2008 94.45 95.20 94.00 94.36 5,222,686 -0.04(-0.05%)
Jun 27, 2008 94.77 95.15 93.83 94.41 8,913,683 -0.20(-0.21%)
Jun 26, 2008 96.42 96.55 94.60 94.61 7,063,055 -2.88(-2.96%)
Jun 25, 2008 97.24 98.51 97.20 97.49 7,390,772 +0.58(+0.59%)
Jun 24, 2008 96.80 97.78 96.16 96.91 6,300,874 -0.75(-0.77%)
Jun 23, 2008 98.02 98.10 97.45 97.67 3,994,120 -0.01(-0.02%)
Jun 20, 2008 98.60 98.74 97.37 97.68 5,437,180 -1.78(-1.79%)
Jun 19, 2008 99.05 99.84 98.57 99.46 5,208,564 +0.29(+0.30%)
Jun 18, 2008 99.50 99.72 98.75 99.16 9,965,339 -0.81(-0.81%)
Jun 17, 2008 101.23 101.23 99.97 99.97 5,804,591 -0.72(-0.72%)
Jun 16, 2008 100.06 101.09 100.01 100.70 5,448,715 -0.02(-0.02%)
Jun 13, 2008 99.84 100.72 99.39 100.72 7,277,217 +1.50(+1.52%)
Jun 12, 2008 99.37 100.24 98.60 99.22 4,086,134 +0.48(+0.49%)
Jun 11, 2008 100.40 100.47 98.74 98.74 3,874,196 -1.75(-1.74%)
Jun 10, 2008 100.73 101.21 100.07 100.48 4,768,748 -0.38(-0.38%)
Jun 09, 2008 101.09 101.53 100.00 100.87 4,988,942 +0.19(+0.19%)
Jun 06, 2008 103.09 103.23 100.67 100.67 8,428,882 -3.14(-3.02%)
Jun 05, 2008 102.33 103.98 102.14 103.81 6,293,074 +1.85(+1.81%)
Jun 04, 2008 101.70 102.75 101.52 101.97 6,300,602 +0.00(+0.00%)
Jun 03, 2008 102.87 103.09 101.32 101.97 3,493,226 -0.52(-0.51%)
Jun 02, 2008 103.23 103.27 101.94 102.49 6,400,507 -1.01(-0.98%)
May 30, 2008 103.72 103.91 103.42 103.50 5,618,688 +0.08(+0.08%)
May 29, 2008 102.71 104.05 102.71 103.42 4,089,270 +0.46(+0.45%)
May 28, 2008 102.76 102.95 101.92 102.95 3,736,292 +0.50(+0.49%)
May 27, 2008 101.77 102.63 101.55 102.45 5,968,700 +0.67(+0.66%)
May 26, 2008 102.70 102.78 101.59 101.78 0 +0.00(+0.00%)
May 23, 2008 102.70 102.78 101.59 101.78 3,440,530 -1.24(-1.20%)
May 22, 2008 102.96 103.49 102.83 103.02 3,256,937 +0.13(+0.13%)
May 21, 2008 104.70 104.93 102.67 102.89 5,818,637 -1.73(-1.66%)
May 20, 2008 105.06 105.10 104.16 104.62 6,255,857 -0.88(-0.83%)
May 19, 2008 105.45 106.48 105.10 105.50 2,970,834 +0.19(+0.18%)
May 16, 2008 105.47 105.50 104.57 105.30 4,519,945 +0.04(+0.03%)
May 15, 2008 104.15 105.30 103.98 105.27 3,008,264 +1.20(+1.16%)
May 14, 2008 104.16 105.00 104.02 104.07 5,753,280 +0.41(+0.40%)
May 13, 2008 104.00 104.03 103.17 103.65 3,885,748 -0.05(-0.05%)
May 12, 2008 102.81 103.76 102.44 103.70 3,475,098 +1.15(+1.12%)
May 09, 2008 102.32 102.92 102.24 102.56 2,635,508 -0.71(-0.69%)
May 08, 2008 103.22 103.61 102.64 103.27 4,594,739 +0.41(+0.40%)
May 07, 2008 104.78 104.87 102.73 102.86 4,427,846 -1.90(-1.81%)
May 06, 2008 103.37 104.99 103.14 104.76 3,713,862 +0.88(+0.84%)
May 05, 2008 104.19 104.51 103.68 103.88 5,640,872 -0.49(-0.47%)
May 02, 2008 105.14 105.14 103.80 104.38 6,221,637 +0.32(+0.30%)
May 01, 2008 102.18 104.12 102.11 104.06 7,367,275 +1.87(+1.83%)
Apr 30, 2008 102.89 103.77 102.15 102.19 6,793,614 -0.46(-0.45%)
Apr 29, 2008 102.94 103.14 102.35 102.64 3,408,486 -0.44(-0.43%)
Apr 28, 2008 103.31 103.55 102.92 103.08 2,765,248 -0.10(-0.10%)
Apr 25, 2008 102.97 103.29 101.85 103.19 3,962,565 +0.74(+0.72%)
Apr 24, 2008 101.95 103.17 101.21 102.45 2,617,524 +0.68(+0.67%)
Apr 23, 2008 101.96 102.46 101.25 101.77 2,262,711 +0.09(+0.09%)
Apr 22, 2008 102.01 102.11 101.09 101.68 3,602,563 -0.76(-0.74%)
Apr 21, 2008 102.07 102.61 101.80 102.44 3,997,824 -0.18(-0.17%)
Apr 18, 2008 102.60 103.05 102.13 102.61 5,186,017 +1.89(+1.87%)
Apr 17, 2008 100.42 101.04 100.18 100.73 3,568,928 +0.15(+0.15%)
Apr 16, 2008 99.36 100.80 99.34 100.57 3,550,881 +1.99(+2.02%)
Apr 15, 2008 98.61 98.71 97.73 98.58 2,946,391 +0.53(+0.54%)
Apr 14, 2008 98.33 98.61 97.88 98.05 2,602,607 -0.38(-0.39%)
Apr 11, 2008 99.28 99.67 98.22 98.43 3,007,697 -1.95(-1.94%)
Apr 10, 2008 99.99 100.91 99.62 100.38 2,998,837 +0.38(+0.38%)
Apr 09, 2008 100.86 101.02 99.61 100.00 2,730,455 -0.82(-0.81%)
Apr 08, 2008 100.58 101.12 100.41 100.82 5,766,483 -0.35(-0.35%)
Apr 07, 2008 101.84 102.30 100.97 101.18 2,584,303 +0.02(+0.02%)
Apr 04, 2008 101.21 101.87 100.53 101.15 3,729,054 +0.15(+0.15%)
Apr 03, 2008 100.36 101.48 100.22 101.01 3,575,488 +0.14(+0.14%)
Apr 02, 2008 101.23 101.65 100.43 100.87 3,869,576 -0.21(-0.20%)
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.