Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 110.11 110.25 108.85 109.66 3,622,705 +0.94(+0.86%)
Nov 29, 2007 108.32 109.10 107.90 108.72 2,882,137 +0.06(+0.05%)
Nov 28, 2007 106.44 108.93 106.44 108.67 2,929,203 +3.26(+3.09%)
Nov 27, 2007 104.69 105.78 104.11 105.41 2,877,653 +1.38(+1.33%)
Nov 26, 2007 106.65 107.00 103.93 104.03 3,961,643 -2.40(-2.26%)
Nov 23, 2007 105.61 106.60 105.39 106.43 1,616,736 +1.85(+1.77%)
Nov 21, 2007 105.65 106.26 104.58 104.58 4,613,776 -2.17(-2.03%)
Nov 20, 2007 106.11 107.48 104.97 106.75 5,393,340 +0.56(+0.53%)
Nov 19, 2007 107.27 107.34 105.77 106.19 4,567,977 -1.59(-1.48%)
Nov 16, 2007 108.06 108.14 106.75 107.78 6,213,862 +0.38(+0.36%)
Nov 15, 2007 108.38 108.92 106.70 107.40 6,276,988 -1.54(-1.41%)
Nov 14, 2007 110.15 110.33 108.45 108.94 2,591,124 -0.34(-0.31%)
Nov 13, 2007 107.24 109.51 107.24 109.28 3,651,227 +3.10(+2.92%)
Nov 12, 2007 107.19 108.27 106.17 106.17 6,097,343 -1.00(-0.93%)
Nov 09, 2007 107.58 108.95 107.02 107.17 5,984,025 -1.49(-1.37%)
Nov 08, 2007 109.30 109.58 107.16 108.66 6,633,671 -0.65(-0.59%)
Nov 07, 2007 111.05 111.61 109.02 109.31 3,564,843 -3.01(-2.68%)
Nov 06, 2007 111.42 112.33 110.73 112.31 2,376,467 +1.57(+1.42%)
Nov 05, 2007 110.55 111.62 110.04 110.75 5,255,389 -0.90(-0.81%)
Nov 02, 2007 111.84 111.93 110.21 111.64 3,694,027 +0.10(+0.09%)
Nov 01, 2007 113.23 113.29 111.22 111.54 5,151,223 -2.82(-2.47%)
Oct 31, 2007 113.67 114.67 112.40 114.36 5,000,430 +1.41(+1.25%)
Oct 30, 2007 113.34 113.56 112.90 112.96 2,562,623 -0.87(-0.76%)
Oct 29, 2007 113.65 114.05 113.40 113.83 2,678,170 +0.37(+0.33%)
Oct 26, 2007 113.08 113.46 112.20 113.46 3,169,731 +1.23(+1.10%)
Oct 25, 2007 112.01 112.51 110.70 112.23 5,824,554 +0.38(+0.34%)
Oct 24, 2007 111.70 112.04 109.93 111.84 6,252,872 -0.28(-0.25%)
Oct 23, 2007 111.76 112.21 110.98 112.12 3,848,595 +0.95(+0.86%)
Oct 22, 2007 109.82 111.34 109.81 111.17 5,020,619 +0.41(+0.37%)
Oct 19, 2007 113.09 113.16 110.59 110.77 5,476,088 -2.73(-2.41%)
Oct 18, 2007 113.33 113.86 113.07 113.50 2,760,233 -0.49(-0.43%)
Oct 17, 2007 114.46 114.53 112.62 114.00 4,471,332 +0.36(+0.32%)
Oct 16, 2007 114.08 114.11 113.36 113.64 3,001,054 -0.82(-0.71%)
Oct 15, 2007 115.39 115.46 113.69 114.45 2,889,115 -1.07(-0.93%)
Oct 12, 2007 114.87 115.52 114.60 115.52 2,680,967 +0.66(+0.58%)
Oct 11, 2007 115.94 116.33 114.11 114.86 9,223,023 +0.39(+0.34%)
Oct 10, 2007 114.47 114.47 114.47 114.47 0 +0.00(+0.00%)
Oct 09, 2007 114.47 114.47 114.47 114.47 0 +0.00(+0.00%)
Oct 08, 2007 114.76 114.82 114.30 114.47 1,946,909 -0.64(-0.56%)
Oct 05, 2007 114.56 115.29 114.20 115.11 3,270,666 +1.41(+1.24%)
Oct 04, 2007 113.81 113.90 113.43 113.70 1,422,506 +0.09(+0.08%)
Oct 03, 2007 113.60 114.03 113.33 113.61 2,392,095 -0.23(-0.21%)
Oct 02, 2007 114.09 114.21 113.60 113.84 4,624,808 -0.07(-0.06%)
Oct 01, 2007 112.71 114.27 112.71 113.92 2,137,354 +1.14(+1.01%)
Sep 28, 2007 112.91 113.13 112.26 112.77 2,103,578 -0.30(-0.27%)
Sep 27, 2007 112.89 113.08 112.52 113.08 4,019,154 +0.61(+0.54%)
Sep 26, 2007 112.40 112.82 112.02 112.46 4,121,430 +0.12(+0.11%)
Sep 25, 2007 111.87 112.48 111.64 112.34 2,718,727 -0.15(-0.14%)
Sep 24, 2007 113.05 113.36 112.30 112.49 5,966,470 -0.19(-0.17%)
Sep 21, 2007 113.22 113.41 112.68 112.68 1,545,807 +0.11(+0.10%)
Sep 20, 2007 113.19 113.26 112.31 112.57 1,975,048 -0.55(-0.49%)
Sep 19, 2007 113.29 113.96 112.74 113.13 3,551,451 +0.66(+0.59%)
Sep 18, 2007 109.99 112.58 109.56 112.46 4,955,781 +3.10(+2.83%)
Sep 17, 2007 109.41 109.73 108.98 109.37 1,434,578 -0.61(-0.56%)
Sep 14, 2007 109.20 110.04 109.08 109.98 3,164,320 +0.05(+0.05%)
Sep 13, 2007 109.68 110.33 109.42 109.93 2,878,788 +0.78(+0.72%)
Sep 12, 2007 108.70 109.57 108.50 109.14 1,926,019 +0.25(+0.23%)
Sep 11, 2007 107.97 109.03 107.86 108.89 2,911,614 +1.33(+1.24%)
Sep 10, 2007 108.12 108.30 106.55 107.56 3,395,595 -0.37(-0.34%)
Sep 07, 2007 108.19 108.43 107.22 107.93 5,326,634 -1.51(-1.38%)
Sep 06, 2007 109.25 109.71 108.62 109.44 2,390,874 +0.29(+0.26%)
Sep 05, 2007 109.42 109.52 108.50 109.15 2,302,027 -1.06(-0.96%)
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.