Skip to main content

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

575.20 +10.69 (+1.89%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 109.41 109.62 108.80 108.94 2,224,835 -0.73(-0.67%)
Nov 30, 2007 110.12 110.26 108.86 109.67 3,622,283 +0.94(+0.86%)
Nov 29, 2007 108.33 109.11 107.91 108.74 2,881,802 +0.06(+0.05%)
Nov 28, 2007 106.45 108.94 106.45 108.68 2,928,862 +3.26(+3.09%)
Nov 27, 2007 104.70 105.80 104.12 105.42 2,877,318 +1.38(+1.33%)
Nov 26, 2007 106.66 107.01 103.94 104.04 3,961,182 -2.40(-2.26%)
Nov 23, 2007 105.62 106.61 105.41 106.44 1,616,547 +1.85(+1.77%)
Nov 21, 2007 105.66 106.28 104.59 104.59 4,613,238 -2.17(-2.03%)
Nov 20, 2007 106.13 107.49 104.98 106.76 5,392,711 +0.56(+0.53%)
Nov 19, 2007 107.28 107.35 105.78 106.20 4,567,444 -1.59(-1.48%)
Nov 16, 2007 108.07 108.16 106.76 107.79 6,213,138 +0.38(+0.36%)
Nov 15, 2007 108.39 108.93 106.72 107.41 6,276,257 -1.54(-1.41%)
Nov 14, 2007 110.16 110.34 108.47 108.95 2,590,822 -0.34(-0.31%)
Nov 13, 2007 107.26 109.53 107.25 109.29 3,650,801 +3.10(+2.92%)
Nov 12, 2007 107.20 108.28 106.19 106.19 6,096,632 -1.00(-0.93%)
Nov 09, 2007 107.59 108.96 107.03 107.18 5,983,328 -1.49(-1.37%)
Nov 08, 2007 109.31 109.59 107.17 108.67 6,632,898 -0.65(-0.59%)
Nov 07, 2007 111.06 111.63 109.03 109.32 3,564,428 -3.01(-2.68%)
Nov 06, 2007 111.44 112.34 110.74 112.33 2,376,190 +1.57(+1.42%)
Nov 05, 2007 110.57 111.64 110.05 110.76 5,254,777 -0.90(-0.81%)
Nov 02, 2007 111.85 111.94 110.22 111.66 3,693,596 +0.10(+0.09%)
Nov 01, 2007 113.24 113.30 111.23 111.55 5,150,623 -2.82(-2.47%)
Oct 31, 2007 113.69 114.68 112.42 114.38 4,999,847 +1.41(+1.25%)
Oct 30, 2007 113.35 113.58 112.91 112.97 2,562,325 -0.87(-0.76%)
Oct 29, 2007 113.66 114.06 113.41 113.84 2,677,858 +0.37(+0.33%)
Oct 26, 2007 113.09 113.47 112.21 113.47 3,169,362 +1.23(+1.10%)
Oct 25, 2007 112.03 112.52 110.71 112.24 5,823,876 +0.38(+0.34%)
Oct 24, 2007 111.71 112.06 109.94 111.86 6,252,143 -0.28(-0.25%)
Oct 23, 2007 111.78 112.22 110.99 112.14 3,848,147 +0.95(+0.86%)
Oct 22, 2007 109.84 111.36 109.82 111.19 5,020,034 +0.41(+0.37%)
Oct 19, 2007 113.10 113.18 110.60 110.78 5,475,450 -2.74(-2.41%)
Oct 18, 2007 113.35 113.87 113.08 113.52 2,759,912 -0.49(-0.43%)
Oct 17, 2007 114.47 114.55 112.63 114.01 4,470,812 +0.36(+0.32%)
Oct 16, 2007 114.10 114.13 113.38 113.65 3,000,705 -0.82(-0.72%)
Oct 15, 2007 115.40 115.47 113.70 114.47 2,888,778 -1.07(-0.93%)
Oct 12, 2007 114.88 115.54 114.61 115.54 2,680,654 +0.66(+0.58%)
Oct 11, 2007 115.95 116.34 114.13 114.87 9,221,948 +0.39(+0.34%)
Oct 10, 2007 114.48 114.48 114.48 114.48 0 +0.00(+0.00%)
Oct 09, 2007 114.48 114.48 114.48 114.48 0 +0.00(+0.00%)
Oct 08, 2007 114.78 114.83 114.31 114.48 1,946,682 -0.64(-0.56%)
Oct 05, 2007 114.58 115.30 114.22 115.12 3,270,285 +1.41(+1.24%)
Oct 04, 2007 113.83 113.91 113.44 113.72 1,422,340 +0.10(+0.08%)
Oct 03, 2007 113.61 114.04 113.34 113.62 2,391,816 -0.24(-0.21%)
Oct 02, 2007 114.11 114.22 113.61 113.86 4,624,269 -0.07(-0.06%)
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.