Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

501.88 -1.16 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2007 112.34 112.55 111.69 112.20 2,114,319 -0.30(-0.27%)
Sep 27, 2007 112.32 112.50 111.95 112.50 4,039,674 +0.61(+0.54%)
Sep 26, 2007 111.83 112.25 111.45 111.89 4,142,472 +0.12(+0.11%)
Sep 25, 2007 111.31 111.91 111.07 111.77 2,732,608 -0.15(-0.14%)
Sep 24, 2007 112.48 112.78 111.73 111.92 5,996,932 -0.19(-0.17%)
Sep 21, 2007 112.64 112.83 112.11 112.11 1,553,699 +0.11(+0.10%)
Sep 20, 2007 112.61 112.68 111.75 112.00 1,985,132 -0.55(-0.49%)
Sep 19, 2007 112.71 113.38 112.16 112.55 3,569,583 +0.66(+0.59%)
Sep 18, 2007 109.43 112.01 109.00 111.89 4,981,083 +3.08(+2.83%)
Sep 17, 2007 108.86 109.18 108.43 108.81 1,441,903 -0.61(-0.56%)
Sep 14, 2007 108.65 109.48 108.53 109.42 3,180,476 +0.05(+0.05%)
Sep 13, 2007 109.13 109.77 108.86 109.37 2,893,486 +0.78(+0.72%)
Sep 12, 2007 108.15 109.01 107.95 108.59 1,935,853 +0.25(+0.23%)
Sep 11, 2007 107.42 108.48 107.31 108.34 2,926,480 +1.33(+1.24%)
Sep 10, 2007 107.57 107.75 106.01 107.01 3,412,931 -0.37(-0.34%)
Sep 07, 2007 107.64 107.88 106.68 107.38 5,353,829 -1.50(-1.38%)
Sep 06, 2007 108.69 109.16 108.07 108.88 2,403,081 +0.29(+0.26%)
Sep 05, 2007 108.86 108.97 107.95 108.60 2,313,780 -1.06(-0.96%)
Sep 04, 2007 108.33 110.15 108.26 109.66 3,667,200 +1.38(+1.27%)
Aug 31, 2007 108.48 109.07 107.84 108.28 3,668,155 +0.92(+0.86%)
Aug 30, 2007 106.84 108.11 106.73 107.35 2,818,501 -0.43(-0.40%)
Aug 29, 2007 106.08 107.78 105.73 107.78 2,237,567 +2.18(+2.06%)
Aug 28, 2007 107.34 107.45 105.36 105.61 3,623,436 -2.25(-2.09%)
Aug 27, 2007 108.59 108.64 107.78 107.86 2,161,764 -1.10(-1.01%)
Aug 24, 2007 107.69 108.96 107.44 108.96 2,579,910 +1.36(+1.26%)
Aug 23, 2007 108.22 108.41 106.93 107.60 4,182,283 -0.15(-0.14%)
Aug 22, 2007 107.39 107.81 106.73 107.75 2,915,573 +1.42(+1.34%)
Aug 21, 2007 106.22 107.08 105.88 106.33 3,462,013 +0.10(+0.10%)
Aug 20, 2007 106.62 106.81 105.23 106.22 5,165,181 -0.13(-0.12%)
Aug 17, 2007 106.87 107.09 104.56 106.35 7,785,951 +1.80(+1.72%)
Aug 16, 2007 102.66 104.64 100.83 104.56 10,438,450 +0.95(+0.92%)
Aug 15, 2007 104.81 106.06 103.27 103.60 5,124,353 -1.58(-1.50%)
Aug 14, 2007 106.93 107.16 104.86 105.18 4,685,170 -1.52(-1.42%)
Aug 13, 2007 107.67 107.89 106.59 106.70 2,991,240 +0.44(+0.41%)
Aug 10, 2007 105.97 107.56 105.15 106.26 6,299,459 -0.50(-0.47%)
Aug 09, 2007 108.22 109.35 106.76 106.76 6,277,141 -3.28(-2.98%)
Aug 08, 2007 108.99 110.59 108.64 110.04 3,014,056 +1.57(+1.45%)
Aug 07, 2007 107.04 109.38 106.94 108.47 3,798,060 +1.11(+1.03%)
Aug 06, 2007 106.02 107.82 104.85 107.36 8,093,080 +1.38(+1.30%)
Aug 03, 2007 106.77 108.33 105.86 105.98 4,339,228 -2.35(-2.17%)
Aug 02, 2007 107.83 108.53 107.29 108.33 4,130,768 +0.87(+0.81%)
Aug 01, 2007 106.68 107.93 105.76 107.46 5,762,950 +0.59(+0.55%)
Jul 31, 2007 109.04 109.36 106.72 106.88 5,147,614 -1.43(-1.32%)
Jul 30, 2007 107.28 108.56 106.81 108.31 13,356,168 +1.64(+1.53%)
Jul 27, 2007 108.88 109.36 106.55 106.67 5,210,201 -2.20(-2.02%)
Jul 26, 2007 110.36 110.70 107.59 108.87 12,631,167 -2.49(-2.24%)
Jul 25, 2007 111.67 111.97 110.39 111.36 5,609,552 +0.21(+0.19%)
Jul 24, 2007 112.44 112.75 110.80 111.16 3,828,693 -2.05(-1.81%)
Jul 23, 2007 113.37 113.63 113.01 113.21 1,980,292 +0.40(+0.36%)
Jul 20, 2007 113.76 113.83 112.25 112.81 3,354,992 -1.04(-0.92%)
Jul 19, 2007 114.09 114.24 113.67 113.85 3,971,684 +0.37(+0.32%)
Jul 18, 2007 113.25 113.67 112.60 113.48 3,804,522 -0.15(-0.14%)
Jul 17, 2007 113.83 114.18 113.62 113.64 1,621,186 -0.09(-0.08%)
Jul 16, 2007 113.86 114.23 113.53 113.72 2,618,358 -0.04(-0.03%)
Jul 13, 2007 113.54 114.19 113.44 113.76 2,248,912 +0.19(+0.17%)
Jul 12, 2007 111.91 113.70 111.91 113.57 2,186,944 +1.93(+1.73%)
Jul 11, 2007 110.77 111.67 110.56 111.64 4,367,156 +0.85(+0.77%)
Jul 10, 2007 111.83 112.07 110.79 110.79 3,888,342 -1.58(-1.40%)
Jul 09, 2007 112.52 112.64 112.09 112.37 3,224,241 -0.04(-0.03%)
Jul 06, 2007 111.94 112.50 111.61 112.41 1,652,645 +0.55(+0.49%)
Jul 05, 2007 111.96 112.06 111.39 111.86 2,297,315 -0.10(-0.09%)
Jul 03, 2007 111.77 112.00 111.66 111.96 2,189,031 +0.45(+0.40%)
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.