Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 84.33 87.12 83.75 86.61 9,176,725 +3.31(+3.98%)
Sep 29, 2008 88.48 88.60 82.35 83.30 16,011,497 -6.68(-7.42%)
Sep 26, 2008 88.33 90.18 87.99 89.98 0 +0.16(+0.17%)
Sep 25, 2008 88.82 90.54 88.45 89.83 6,380,964 +1.80(+2.05%)
Sep 24, 2008 88.49 88.87 87.50 88.02 4,145,556 -0.01(-0.02%)
Sep 23, 2008 89.76 90.60 88.04 88.04 8,363,797 -1.61(-1.80%)
Sep 22, 2008 92.43 92.62 89.38 89.65 5,061,652 -3.21(-3.45%)
Sep 19, 2008 101.99 207.75 91.60 92.86 0 +3.52(+3.94%)
Sep 18, 2008 87.10 89.94 84.05 89.34 18,352,336 +3.45(+4.02%)
Sep 17, 2008 88.32 88.88 85.66 85.89 9,232,287 -4.08(-4.54%)
Sep 16, 2008 86.55 90.12 86.51 89.97 18,363,794 +1.12(+1.26%)
Sep 15, 2008 89.92 91.76 88.71 88.85 12,453,116 -4.01(-4.32%)
Sep 12, 2008 91.81 93.04 91.47 92.86 4,780,813 +0.22(+0.24%)
Sep 11, 2008 90.21 92.71 89.80 92.64 4,183,616 +1.39(+1.52%)
Sep 10, 2008 91.48 92.23 90.55 91.25 4,475,600 +0.47(+0.52%)
Sep 09, 2008 93.84 94.02 90.77 90.78 9,151,778 -3.18(-3.39%)
Sep 08, 2008 94.59 94.70 92.39 93.97 6,460,390 +1.89(+2.06%)
Sep 05, 2008 91.02 92.25 90.18 92.07 0 +0.44(+0.48%)
Sep 04, 2008 93.74 93.94 91.58 91.63 3,921,518 -2.93(-3.10%)
Sep 03, 2008 94.44 94.88 93.75 94.56 3,700,667 -0.07(-0.07%)
Sep 02, 2008 96.07 96.52 94.19 94.62 5,020,349 -0.43(-0.46%)
Aug 29, 2008 95.76 96.10 94.98 95.06 2,676,054 -1.19(-1.23%)
Aug 28, 2008 95.43 96.25 95.37 96.24 2,924,501 +1.35(+1.42%)
Aug 27, 2008 94.22 95.14 94.01 94.89 1,710,574 +0.80(+0.85%)
Aug 26, 2008 93.86 94.42 93.49 94.10 2,004,533 +0.21(+0.23%)
Aug 25, 2008 95.08 95.15 93.61 93.88 2,800,335 -1.76(-1.84%)
Aug 22, 2008 95.06 95.75 94.96 95.65 2,390,566 +1.12(+1.19%)
Aug 21, 2008 93.61 94.84 93.52 94.53 2,066,223 +0.19(+0.20%)
Aug 20, 2008 94.08 94.47 93.31 94.33 3,211,293 +0.52(+0.56%)
Aug 19, 2008 94.08 94.29 93.44 93.81 2,726,782 -0.95(-1.00%)
Aug 18, 2008 96.02 96.38 94.27 94.76 3,847,680 -1.29(-1.34%)
Aug 15, 2008 95.93 96.36 95.48 96.05 0 +0.39(+0.41%)
Aug 14, 2008 94.43 96.20 94.36 95.66 2,749,299 +0.52(+0.55%)
Aug 13, 2008 95.09 95.71 94.30 95.14 4,713,613 -0.35(-0.36%)
Aug 12, 2008 96.21 96.27 95.06 95.48 3,064,653 -1.00(-1.04%)
Aug 11, 2008 95.64 97.11 95.45 96.49 4,173,104 +0.77(+0.80%)
Aug 08, 2008 93.45 95.96 93.35 95.72 2,639,016 +1.98(+2.12%)
Aug 07, 2008 94.51 94.84 93.46 93.74 2,429,256 -1.61(-1.69%)
Aug 06, 2008 94.58 95.49 94.29 95.34 3,310,145 +0.50(+0.53%)
Aug 05, 2008 93.10 94.84 92.98 94.84 3,583,838 +2.59(+2.80%)
Aug 04, 2008 93.05 93.14 92.15 92.26 3,479,266 -0.87(-0.93%)
Aug 01, 2008 93.91 93.99 92.65 93.13 4,266,939 -0.54(-0.57%)
Jul 31, 2008 94.08 94.94 93.52 93.66 4,215,040 -1.19(-1.25%)
Jul 30, 2008 93.83 94.87 93.44 94.85 5,896,845 +1.62(+1.74%)
Jul 29, 2008 93.23 93.27 91.45 93.23 4,432,396 +1.92(+2.10%)
Jul 28, 2008 92.63 93.08 91.16 91.31 3,903,176 -1.50(-1.61%)
Jul 25, 2008 92.96 93.27 92.43 92.81 4,478,401 +0.18(+0.19%)
Jul 24, 2008 94.76 94.84 92.44 92.63 6,968,327 -2.05(-2.16%)
Jul 23, 2008 94.47 95.37 94.22 94.68 9,565,503 +0.43(+0.45%)
Jul 22, 2008 92.42 94.38 92.23 94.25 5,621,030 +1.20(+1.29%)
Jul 21, 2008 93.45 93.63 92.72 93.05 4,505,077 +0.12(+0.13%)
Jul 18, 2008 93.19 93.26 92.44 92.93 5,565,496 -0.07(-0.08%)
Jul 17, 2008 92.44 93.24 91.66 93.01 7,593,192 +1.13(+1.23%)
Jul 16, 2008 89.89 92.00 89.45 91.88 5,497,412 +2.22(+2.47%)
Jul 15, 2008 89.94 91.17 88.65 89.66 11,979,711 -1.09(-1.20%)
Jul 14, 2008 92.58 92.66 90.40 90.75 5,669,394 -0.86(-0.93%)
Jul 11, 2008 91.55 92.87 90.47 91.61 8,805,751 -1.00(-1.08%)
Jul 10, 2008 91.92 92.86 91.29 92.61 5,806,530 +0.69(+0.75%)
Jul 09, 2008 94.18 94.34 91.89 91.92 5,623,685 -2.07(-2.20%)
Jul 08, 2008 92.30 94.08 91.73 93.99 9,143,565 +1.62(+1.76%)
Jul 07, 2008 93.62 94.04 91.53 92.37 14,303,830 -0.77(-0.82%)
Jul 04, 2008 93.87 93.87 92.34 93.13 5,554,307 +0.00(+0.00%)
Jul 03, 2008 93.87 93.87 92.34 93.13 5,554,307 +0.05(+0.06%)
Jul 02, 2008 95.15 95.37 93.08 93.08 4,965,380 -1.70(-1.80%)
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.