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 (%)
Jan 31, 2008 98.54 102.32 98.38 101.40 5,611,981 +1.44(+1.44%)
Jan 30, 2008 100.14 102.30 99.81 99.96 5,102,094 -0.50(-0.50%)
Jan 29, 2008 100.53 100.76 99.62 100.46 2,796,498 +0.60(+0.60%)
Jan 28, 2008 98.43 99.90 97.56 99.86 5,121,735 +1.66(+1.69%)
Jan 25, 2008 100.82 101.02 97.95 98.21 7,189,432 -1.48(-1.49%)
Jan 24, 2008 99.18 100.03 98.49 99.69 5,852,977 +0.86(+0.87%)
Jan 23, 2008 93.98 98.94 93.71 98.83 7,839,990 +2.10(+2.17%)
Jan 22, 2008 93.43 97.62 92.14 96.73 7,943,682 -1.16(-1.19%)
Jan 21, 2008 99.09 99.72 96.86 97.90 0 +0.00(+0.00%)
Jan 18, 2008 99.09 99.72 96.86 97.90 4,929,185 -0.52(-0.53%)
Jan 17, 2008 101.65 101.71 98.19 98.42 5,975,262 -2.85(-2.81%)
Jan 16, 2008 101.45 102.75 100.65 101.27 5,536,066 -0.65(-0.64%)
Jan 15, 2008 103.18 103.48 101.87 101.91 3,058,024 -2.59(-2.48%)
Jan 14, 2008 104.17 104.64 103.70 104.50 3,564,513 +1.05(+1.02%)
Jan 11, 2008 103.94 104.54 102.89 103.45 5,555,812 -1.27(-1.21%)
Jan 10, 2008 103.17 105.47 102.94 104.72 5,769,560 +0.73(+0.70%)
Jan 09, 2008 102.67 103.99 101.71 103.98 5,121,421 +1.36(+1.32%)
Jan 08, 2008 104.91 105.53 102.40 102.63 4,117,758 -1.93(-1.85%)
Jan 07, 2008 104.73 105.05 103.50 104.56 5,051,939 +0.47(+0.45%)
Jan 04, 2008 105.89 105.94 104.04 104.09 3,112,035 -2.59(-2.43%)
Jan 03, 2008 107.06 107.46 106.48 106.69 2,572,878 -0.14(-0.13%)
Jan 02, 2008 108.25 108.56 106.31 106.83 4,922,811 -1.35(-1.25%)
Jan 01, 2008 108.65 108.82 107.91 108.18 0 +0.00(+0.00%)
Dec 31, 2007 108.65 108.82 107.91 108.18 3,965,022 -0.63(-0.58%)
Dec 28, 2007 109.64 109.77 108.50 108.81 3,553,963 -0.39(-0.36%)
Dec 27, 2007 110.02 110.10 106.71 109.20 3,673,209 -1.87(-1.69%)
Dec 26, 2007 110.49 111.08 110.27 111.08 2,342,311 +0.38(+0.34%)
Dec 24, 2007 110.44 110.98 110.28 110.70 1,482,496 +0.83(+0.75%)
Dec 21, 2007 109.46 110.10 109.22 109.88 4,326,465 +1.43(+1.32%)
Dec 20, 2007 108.44 108.48 107.23 108.44 3,791,474 +0.76(+0.70%)
Dec 19, 2007 107.82 108.48 107.06 107.69 3,997,453 -0.12(-0.12%)
Dec 18, 2007 107.94 108.17 106.37 107.81 3,593,024 +0.68(+0.63%)
Dec 17, 2007 108.30 108.46 107.07 107.13 2,570,675 -1.46(-1.34%)
Dec 14, 2007 109.40 110.13 108.59 108.59 2,157,927 -1.63(-1.48%)
Dec 13, 2007 109.54 110.33 108.81 110.22 4,375,630 +0.14(+0.13%)
Dec 12, 2007 111.95 112.07 108.70 110.08 4,203,000 +0.69(+0.63%)
Dec 11, 2007 112.37 112.91 109.29 109.40 3,918,743 -2.96(-2.64%)
Dec 10, 2007 111.73 112.43 111.43 112.36 2,448,750 +1.02(+0.91%)
Dec 07, 2007 111.86 111.87 111.23 111.34 3,147,277 -0.11(-0.10%)
Dec 06, 2007 109.79 111.67 109.73 111.45 3,029,400 +1.47(+1.33%)
Dec 05, 2007 109.25 110.07 109.20 109.99 4,400,797 +1.94(+1.79%)
Dec 04, 2007 108.31 108.80 108.05 108.05 3,773,653 -0.89(-0.81%)
Dec 03, 2007 109.40 109.61 108.78 108.93 2,225,094 -0.73(-0.66%)
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%)
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.