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 (%)
Aug 31, 2007 109.03 109.62 108.39 108.83 3,649,522 +0.93(+0.86%)
Aug 30, 2007 107.38 108.66 107.27 107.90 2,804,184 -0.44(-0.40%)
Aug 29, 2007 106.62 108.33 106.27 108.33 2,226,201 +2.19(+2.06%)
Aug 28, 2007 107.89 108.00 105.90 106.14 3,605,030 -2.26(-2.09%)
Aug 27, 2007 109.14 109.19 108.33 108.41 2,150,783 -1.11(-1.01%)
Aug 24, 2007 108.24 109.51 107.99 109.51 2,566,805 +1.36(+1.26%)
Aug 23, 2007 108.77 108.96 107.47 108.15 4,161,038 -0.15(-0.14%)
Aug 22, 2007 107.94 108.36 107.27 108.30 2,900,763 +1.43(+1.34%)
Aug 21, 2007 106.76 107.63 106.42 106.87 3,444,427 +0.10(+0.10%)
Aug 20, 2007 107.17 107.35 105.77 106.76 5,138,943 -0.13(-0.12%)
Aug 17, 2007 107.41 107.64 105.09 106.90 7,746,400 +1.81(+1.72%)
Aug 16, 2007 103.18 105.18 101.35 105.09 10,385,426 +0.96(+0.92%)
Aug 15, 2007 105.34 106.60 103.80 104.13 5,098,323 -1.58(-1.50%)
Aug 14, 2007 107.47 107.71 105.39 105.72 4,661,371 -1.53(-1.42%)
Aug 13, 2007 108.22 108.44 107.13 107.24 2,976,046 +0.44(+0.41%)
Aug 10, 2007 106.51 108.11 105.69 106.80 6,267,460 -0.50(-0.47%)
Aug 09, 2007 108.77 109.91 107.30 107.30 6,245,255 -3.30(-2.98%)
Aug 08, 2007 109.54 111.15 109.19 110.60 2,998,746 +1.58(+1.45%)
Aug 07, 2007 107.58 109.93 107.49 109.02 3,778,767 +1.11(+1.03%)
Aug 06, 2007 106.56 108.37 105.39 107.91 8,051,970 +1.39(+1.30%)
Aug 03, 2007 107.32 108.89 106.40 106.52 4,317,186 -2.37(-2.17%)
Aug 02, 2007 108.38 109.08 107.84 108.89 4,109,785 +0.88(+0.81%)
Aug 01, 2007 107.22 108.48 106.30 108.01 5,733,676 +0.59(+0.55%)
Jul 31, 2007 109.59 109.92 107.27 107.42 5,121,465 -1.44(-1.32%)
Jul 30, 2007 107.83 109.12 107.35 108.86 13,288,323 +1.64(+1.53%)
Jul 27, 2007 109.43 109.92 107.09 107.21 5,183,735 -2.21(-2.02%)
Jul 26, 2007 110.92 111.27 108.14 109.43 12,567,005 -2.51(-2.24%)
Jul 25, 2007 112.24 112.54 110.96 111.93 5,581,057 +0.21(+0.18%)
Jul 24, 2007 113.02 113.33 111.36 111.73 3,809,245 -2.06(-1.81%)
Jul 23, 2007 113.94 114.21 113.58 113.79 1,970,233 +0.41(+0.36%)
Jul 20, 2007 114.34 114.42 112.82 113.38 3,337,950 -1.05(-0.91%)
Jul 19, 2007 114.67 114.82 114.25 114.43 3,951,509 +0.37(+0.32%)
Jul 18, 2007 113.83 114.25 113.18 114.06 3,785,196 -0.15(-0.13%)
Jul 17, 2007 114.42 114.76 114.20 114.22 1,612,951 -0.09(-0.08%)
Jul 16, 2007 114.45 114.81 114.11 114.31 2,605,057 -0.04(-0.03%)
Jul 13, 2007 114.12 114.77 114.02 114.34 2,237,488 +0.19(+0.17%)
Jul 12, 2007 112.48 114.28 112.48 114.15 2,175,835 +1.94(+1.73%)
Jul 11, 2007 111.33 112.24 111.13 112.21 4,344,973 +0.86(+0.77%)
Jul 10, 2007 112.40 112.64 111.36 111.36 3,868,591 -1.58(-1.40%)
Jul 09, 2007 113.10 113.22 112.66 112.94 3,207,862 -0.04(-0.03%)
Jul 06, 2007 112.51 113.08 112.17 112.98 1,644,250 +0.55(+0.49%)
Jul 05, 2007 112.53 112.63 111.96 112.43 2,285,645 -0.10(-0.09%)
Jul 03, 2007 112.34 112.57 112.23 112.53 2,177,912 +0.45(+0.40%)
Jul 02, 2007 111.47 112.09 111.28 112.08 2,197,662 +1.12(+1.01%)
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%)
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.