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 (%)
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%)
Sep 04, 2007 108.88 110.72 108.81 110.21 3,648,572 +1.39(+1.27%)
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%)
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.