Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 111.42 111.93 110.14 110.96 5,102,448 -0.58(-0.52%)
Jun 28, 2007 111.42 112.25 111.46 111.54 3,445,389 -0.06(-0.05%)
Jun 27, 2007 109.68 111.62 109.77 111.60 3,238,426 +1.58(+1.44%)
Jun 26, 2007 111.36 111.56 110.02 110.02 4,899,838 -1.14(-1.03%)
Jun 25, 2007 111.58 112.15 110.50 111.16 4,884,078 -0.29(-0.26%)
Jun 22, 2007 112.30 112.50 111.12 111.45 4,951,452 -1.17(-1.04%)
Jun 21, 2007 111.98 112.77 111.40 112.62 6,244,588 +0.67(+0.60%)
Jun 20, 2007 113.95 113.95 111.95 111.95 6,511,219 -1.62(-1.43%)
Jun 19, 2007 113.24 113.72 112.97 113.57 3,404,547 +0.19(+0.17%)
Jun 18, 2007 113.67 113.78 113.21 113.38 1,459,808 -0.06(-0.05%)
Jun 15, 2007 113.63 113.92 113.40 113.44 2,571,553 +0.60(+0.53%)
Jun 14, 2007 112.28 113.05 112.24 112.84 2,026,261 +0.68(+0.60%)
Jun 13, 2007 111.05 112.20 110.88 112.16 3,250,726 +1.71(+1.55%)
Jun 12, 2007 111.25 111.85 110.45 110.45 2,764,304 -1.25(-1.12%)
Jun 11, 2007 111.50 112.18 111.27 111.70 2,204,539 +0.18(+0.17%)
Jun 08, 2007 110.24 111.62 110.07 111.52 2,882,315 +1.42(+1.29%)
Jun 07, 2007 111.96 112.26 110.10 110.10 2,444,714 -2.06(-1.83%)
Jun 06, 2007 112.89 112.93 112.04 112.15 2,215,852 -1.22(-1.07%)
Jun 05, 2007 113.57 113.67 112.88 113.37 2,830,499 -0.41(-0.36%)
Jun 04, 2007 113.36 113.97 113.35 113.78 1,061,420 +0.09(+0.08%)
Jun 01, 2007 113.74 113.96 113.33 113.69 2,196,427 +0.49(+0.43%)
May 31, 2007 113.50 113.60 113.05 113.20 2,615,230 -0.09(-0.08%)
May 30, 2007 111.83 113.29 111.73 113.29 2,013,103 +0.85(+0.75%)
May 29, 2007 112.20 112.53 111.81 112.44 1,896,585 +0.40(+0.36%)
May 25, 2007 111.84 112.21 111.61 112.04 2,311,251 +0.47(+0.42%)
May 24, 2007 112.65 113.11 111.28 111.57 4,895,690 -0.96(-0.85%)
May 23, 2007 112.96 113.31 112.51 112.53 2,023,548 +0.07(+0.06%)
May 22, 2007 112.74 113.08 112.46 112.46 2,017,037 -0.19(-0.17%)
May 21, 2007 112.64 113.12 112.60 112.66 3,332,692 +0.00(+0.00%)
May 18, 2007 112.06 112.66 112.06 112.66 1,994,757 +0.94(+0.85%)
May 17, 2007 111.69 112.18 111.58 111.71 1,512,032 -0.24(-0.22%)
May 16, 2007 111.37 111.95 111.04 111.95 1,865,793 +0.83(+0.75%)
May 15, 2007 111.25 111.95 110.89 111.12 1,458,316 -0.07(-0.06%)
May 14, 2007 111.41 111.68 110.71 111.19 1,146,814 -0.20(-0.18%)
May 11, 2007 110.65 111.39 110.55 111.39 1,407,833 +1.00(+0.91%)
May 10, 2007 111.36 111.48 110.24 110.38 1,446,412 -1.26(-1.13%)
May 09, 2007 111.13 111.84 111.07 111.64 1,167,765 +0.36(+0.33%)
May 08, 2007 111.10 111.41 110.83 111.28 2,211,552 -0.19(-0.17%)
May 07, 2007 111.35 111.61 111.32 111.47 785,327 +0.02(+0.01%)
May 04, 2007 111.29 111.56 110.92 111.46 1,394,158 +0.52(+0.47%)
May 03, 2007 110.86 111.04 110.55 110.94 1,094,653 +0.48(+0.43%)
May 02, 2007 109.92 110.69 109.85 110.47 1,766,501 +0.73(+0.67%)
May 01, 2007 109.66 109.79 109.01 109.73 1,648,545 +0.27(+0.25%)
Apr 30, 2007 110.43 110.55 109.41 109.46 1,793,717 -1.02(-0.92%)
Apr 27, 2007 110.03 110.54 109.90 110.48 1,537,215 -0.02(-0.01%)
Apr 26, 2007 110.44 110.60 110.09 110.50 893,161 +0.13(+0.11%)
Apr 25, 2007 109.85 110.50 109.39 110.37 1,504,483 +0.97(+0.88%)
Apr 24, 2007 109.44 109.55 108.78 109.40 1,305,309 +0.10(+0.09%)
Apr 23, 2007 109.55 109.80 109.26 109.30 1,377,265 -0.38(-0.35%)
Apr 20, 2007 109.44 109.70 109.06 109.68 2,393,804 +0.96(+0.88%)
Apr 19, 2007 108.18 108.82 108.00 108.72 1,299,685 -0.09(-0.08%)
Apr 18, 2007 108.31 109.00 108.23 108.81 1,285,578 +0.24(+0.22%)
Apr 17, 2007 108.37 108.82 108.29 108.57 930,387 +0.25(+0.23%)
Apr 16, 2007 107.71 108.41 107.69 108.32 1,332,453 +1.07(+1.00%)
Apr 13, 2007 107.01 107.26 106.59 107.25 1,524,511 +0.35(+0.33%)
Apr 12, 2007 106.23 106.91 105.85 106.90 878,978 +0.63(+0.59%)
Apr 11, 2007 106.93 106.96 106.00 106.27 1,518,271 -0.54(-0.50%)
Apr 10, 2007 106.55 106.94 106.54 106.81 690,160 +0.12(+0.11%)
Apr 09, 2007 106.78 106.90 106.51 106.69 948,835 +0.13(+0.12%)
Apr 05, 2007 106.09 106.65 106.03 106.56 822,549 +0.40(+0.37%)
Apr 04, 2007 106.09 106.28 105.89 106.16 914,245 +0.03(+0.03%)
Apr 03, 2007 105.58 106.31 105.53 106.13 1,026,507 +1.15(+1.10%)
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.