Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 112.33 112.54 111.67 112.19 2,114,565 -0.30(-0.27%)
Sep 27, 2007 112.30 112.49 111.94 112.49 4,040,144 +0.61(+0.54%)
Sep 26, 2007 111.82 112.24 111.44 111.88 4,142,955 +0.12(+0.11%)
Sep 25, 2007 111.29 111.90 111.06 111.75 2,732,926 -0.15(-0.14%)
Sep 24, 2007 112.47 112.77 111.72 111.91 5,997,631 -0.19(-0.17%)
Sep 21, 2007 112.63 112.82 112.10 112.10 1,553,880 +0.11(+0.10%)
Sep 20, 2007 112.60 112.67 111.73 111.99 1,985,363 -0.55(-0.49%)
Sep 19, 2007 112.70 113.37 112.15 112.54 3,569,999 +0.66(+0.59%)
Sep 18, 2007 109.42 112.00 108.99 111.88 4,981,663 +3.08(+2.83%)
Sep 17, 2007 108.84 109.17 108.42 108.80 1,442,071 -0.61(-0.56%)
Sep 14, 2007 108.64 109.47 108.51 109.41 3,180,847 +0.05(+0.05%)
Sep 13, 2007 109.11 109.76 108.85 109.36 2,893,823 +0.78(+0.72%)
Sep 12, 2007 108.14 109.00 107.94 108.58 1,936,078 +0.25(+0.23%)
Sep 11, 2007 107.41 108.47 107.30 108.33 2,926,821 +1.33(+1.24%)
Sep 10, 2007 107.56 107.73 106.00 107.00 3,413,329 -0.37(-0.34%)
Sep 07, 2007 107.63 107.87 106.66 107.37 5,354,453 -1.50(-1.38%)
Sep 06, 2007 108.68 109.14 108.06 108.87 2,403,361 +0.29(+0.26%)
Sep 05, 2007 108.85 108.95 107.94 108.59 2,314,049 -1.06(-0.96%)
Sep 04, 2007 108.31 110.14 108.25 109.64 3,667,628 +1.38(+1.27%)
Aug 31, 2007 108.47 109.06 107.83 108.26 3,668,582 +0.92(+0.86%)
Aug 30, 2007 106.83 108.09 106.72 107.34 2,818,829 -0.43(-0.40%)
Aug 29, 2007 106.07 107.77 105.72 107.77 2,237,828 +2.18(+2.06%)
Aug 28, 2007 107.33 107.44 105.35 105.59 3,623,858 -2.25(-2.09%)
Aug 27, 2007 108.58 108.62 107.77 107.84 2,162,016 -1.10(-1.01%)
Aug 24, 2007 107.68 108.94 107.43 108.94 2,580,211 +1.36(+1.26%)
Aug 23, 2007 108.20 108.39 106.92 107.59 4,182,770 -0.15(-0.14%)
Aug 22, 2007 107.38 107.80 106.72 107.73 2,915,912 +1.42(+1.34%)
Aug 21, 2007 106.21 107.07 105.86 106.31 3,462,416 +0.10(+0.10%)
Aug 20, 2007 106.61 106.80 105.22 106.21 5,165,782 -0.13(-0.12%)
Aug 17, 2007 106.86 107.08 104.55 106.34 7,786,857 +1.80(+1.72%)
Aug 16, 2007 102.64 104.63 100.82 104.55 10,439,666 +0.95(+0.92%)
Aug 15, 2007 104.79 106.05 103.26 103.59 5,124,950 -1.58(-1.50%)
Aug 14, 2007 106.91 107.15 104.84 105.17 4,685,716 -1.52(-1.42%)
Aug 13, 2007 107.65 107.87 106.58 106.69 2,991,588 +0.44(+0.41%)
Aug 10, 2007 105.95 107.55 105.14 106.25 6,300,193 -0.50(-0.47%)
Aug 09, 2007 108.20 109.33 106.75 106.75 6,277,872 -3.28(-2.98%)
Aug 08, 2007 108.97 110.57 108.63 110.02 3,014,407 +1.57(+1.45%)
Aug 07, 2007 107.02 109.36 106.93 108.45 3,798,502 +1.11(+1.03%)
Aug 06, 2007 106.01 107.81 104.84 107.35 8,094,023 +1.38(+1.30%)
Aug 03, 2007 106.76 108.32 105.85 105.97 4,339,733 -2.36(-2.17%)
Aug 02, 2007 107.82 108.51 107.28 108.32 4,131,249 +0.87(+0.81%)
Aug 01, 2007 106.66 107.92 105.75 107.45 5,763,622 +0.59(+0.55%)
Jul 31, 2007 109.03 109.35 106.71 106.86 5,148,213 -1.43(-1.32%)
Jul 30, 2007 107.27 108.55 106.80 108.29 13,357,724 +1.64(+1.53%)
Jul 27, 2007 108.86 109.35 106.53 106.66 5,210,808 -2.20(-2.02%)
Jul 26, 2007 110.35 110.69 107.58 108.86 12,632,638 -2.49(-2.24%)
Jul 25, 2007 111.66 111.95 110.38 111.35 5,610,205 +0.21(+0.19%)
Jul 24, 2007 112.43 112.74 110.79 111.14 3,829,139 -2.05(-1.81%)
Jul 23, 2007 113.35 113.62 112.99 113.20 1,980,523 +0.40(+0.36%)
Jul 20, 2007 113.75 113.82 112.24 112.80 3,355,383 -1.04(-0.92%)
Jul 19, 2007 114.08 114.22 113.66 113.84 3,972,146 +0.37(+0.32%)
Jul 18, 2007 113.23 113.65 112.59 113.47 3,804,965 -0.15(-0.14%)
Jul 17, 2007 113.82 114.17 113.61 113.62 1,621,375 -0.09(-0.08%)
Jul 16, 2007 113.85 114.22 113.52 113.71 2,618,662 -0.04(-0.03%)
Jul 13, 2007 113.53 114.17 113.43 113.75 2,249,174 +0.19(+0.17%)
Jul 12, 2007 111.90 113.69 111.90 113.56 2,187,199 +1.93(+1.73%)
Jul 11, 2007 110.76 111.66 110.55 111.63 4,367,665 +0.85(+0.77%)
Jul 10, 2007 111.82 112.06 110.78 110.78 3,888,795 -1.58(-1.40%)
Jul 09, 2007 112.51 112.63 112.08 112.36 3,224,616 -0.04(-0.03%)
Jul 06, 2007 111.93 112.49 111.59 112.39 1,652,837 +0.55(+0.49%)
Jul 05, 2007 111.94 112.05 111.38 111.84 2,297,582 -0.10(-0.09%)
Jul 03, 2007 111.76 111.99 111.64 111.94 2,189,286 +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.