Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 108.10 108.27 107.37 107.63 3,985,266 -0.63(-0.58%)
Dec 28, 2007 109.08 109.21 107.95 108.26 3,572,108 -0.39(-0.36%)
Dec 27, 2007 109.46 109.54 106.17 108.65 3,691,963 -1.86(-1.69%)
Dec 26, 2007 109.93 110.52 109.71 110.51 2,354,269 +0.37(+0.34%)
Dec 24, 2007 109.88 110.42 109.72 110.14 1,490,065 +0.82(+0.75%)
Dec 21, 2007 108.91 109.54 108.66 109.32 4,348,554 +1.42(+1.32%)
Dec 20, 2007 107.89 107.93 106.68 107.89 3,810,832 +0.76(+0.70%)
Dec 19, 2007 107.27 107.93 106.52 107.14 4,017,863 -0.12(-0.12%)
Dec 18, 2007 107.39 107.62 105.83 107.26 3,611,369 +0.67(+0.63%)
Dec 17, 2007 107.75 107.91 106.52 106.59 2,583,800 -1.45(-1.34%)
Dec 14, 2007 108.84 109.57 108.04 108.04 2,168,945 -1.62(-1.48%)
Dec 13, 2007 108.98 109.77 108.25 109.66 4,397,970 +0.14(+0.13%)
Dec 12, 2007 111.38 111.50 108.15 109.52 4,224,459 +0.68(+0.63%)
Dec 11, 2007 111.80 112.33 108.74 108.84 3,938,750 -2.95(-2.64%)
Dec 10, 2007 111.17 111.86 110.87 111.79 2,461,252 +1.01(+0.91%)
Dec 07, 2007 111.29 111.31 110.67 110.78 3,163,345 -0.11(-0.10%)
Dec 06, 2007 109.24 111.11 109.18 110.89 3,044,867 +1.46(+1.33%)
Dec 05, 2007 108.69 109.52 108.64 109.43 4,423,266 +1.93(+1.79%)
Dec 04, 2007 107.76 108.25 107.50 107.50 3,792,920 -0.88(-0.81%)
Dec 03, 2007 108.84 109.05 108.23 108.38 2,236,455 -0.73(-0.67%)
Nov 30, 2007 109.55 109.69 108.30 109.10 3,641,201 +0.93(+0.86%)
Nov 29, 2007 107.77 108.55 107.35 108.17 2,896,852 +0.06(+0.05%)
Nov 28, 2007 105.90 108.38 105.90 108.11 2,944,159 +3.24(+3.09%)
Nov 27, 2007 104.16 105.25 103.58 104.87 2,892,345 +1.37(+1.32%)
Nov 26, 2007 106.10 106.46 103.40 103.50 3,981,870 -2.39(-2.26%)
Nov 23, 2007 105.07 106.06 104.86 105.89 1,624,990 +1.84(+1.77%)
Nov 21, 2007 105.11 105.72 104.05 104.05 4,637,332 -2.16(-2.03%)
Nov 20, 2007 105.58 106.93 104.44 106.21 5,420,876 +0.56(+0.53%)
Nov 19, 2007 106.72 106.79 105.23 105.65 4,591,299 -1.58(-1.48%)
Nov 16, 2007 107.51 107.59 106.21 107.23 6,245,587 +0.38(+0.36%)
Nov 15, 2007 107.83 108.36 106.16 106.85 6,309,036 -1.53(-1.41%)
Nov 14, 2007 109.59 109.77 107.90 108.39 2,604,353 -0.34(-0.31%)
Nov 13, 2007 106.70 108.96 106.69 108.72 3,669,869 +3.09(+2.92%)
Nov 12, 2007 106.65 107.72 105.64 105.64 6,128,473 -0.99(-0.93%)
Nov 09, 2007 107.03 108.39 106.47 106.62 6,014,577 -1.48(-1.37%)
Nov 08, 2007 108.75 109.02 106.61 108.11 6,667,540 -0.64(-0.59%)
Nov 07, 2007 110.48 111.05 108.47 108.75 3,583,044 -2.99(-2.68%)
Nov 06, 2007 110.86 111.76 110.17 111.75 2,388,601 +1.56(+1.42%)
Nov 05, 2007 109.99 111.06 109.48 110.18 5,282,221 -0.89(-0.80%)
Nov 02, 2007 111.27 111.36 109.65 111.08 3,712,887 +0.10(+0.09%)
Nov 01, 2007 112.65 112.71 110.65 110.97 5,177,523 -2.81(-2.47%)
Oct 31, 2007 113.09 114.08 111.83 113.78 5,025,960 +1.40(+1.25%)
Oct 30, 2007 112.76 112.98 112.32 112.38 2,575,707 -0.87(-0.76%)
Oct 29, 2007 113.07 113.47 112.82 113.25 2,691,843 +0.37(+0.33%)
Oct 26, 2007 112.50 112.88 111.63 112.88 3,185,915 +1.23(+1.10%)
Oct 25, 2007 111.44 111.94 110.14 111.66 5,854,292 +0.38(+0.34%)
Oct 24, 2007 111.13 111.47 109.37 111.28 6,284,796 -0.28(-0.25%)
Oct 23, 2007 111.19 111.64 110.42 111.55 3,868,245 +0.95(+0.86%)
Oct 22, 2007 109.27 110.78 109.25 110.61 5,046,252 +0.40(+0.37%)
Oct 19, 2007 112.52 112.59 110.03 110.20 5,504,047 -2.72(-2.41%)
Oct 18, 2007 112.76 113.28 112.49 112.93 2,774,326 -0.49(-0.43%)
Oct 17, 2007 113.88 113.95 112.05 113.42 4,494,161 +0.36(+0.32%)
Oct 16, 2007 113.50 113.53 112.79 113.06 3,016,377 -0.81(-0.71%)
Oct 15, 2007 114.80 114.87 113.11 113.87 2,903,866 -1.06(-0.93%)
Oct 12, 2007 114.28 114.94 114.02 114.94 2,694,655 +0.66(+0.58%)
Oct 11, 2007 115.35 115.73 113.53 114.28 9,270,112 +0.39(+0.34%)
Oct 10, 2007 113.89 113.89 113.89 113.89 0 +0.00(+0.00%)
Oct 09, 2007 113.89 113.89 113.89 113.89 0 +0.00(+0.00%)
Oct 08, 2007 114.18 114.24 113.72 113.89 1,956,849 -0.64(-0.56%)
Oct 05, 2007 113.98 114.70 113.62 114.53 3,287,365 +1.40(+1.24%)
Oct 04, 2007 113.23 113.32 112.85 113.12 1,429,769 +0.10(+0.08%)
Oct 03, 2007 113.02 113.45 112.75 113.03 2,404,308 -0.23(-0.21%)
Oct 02, 2007 113.51 113.63 113.02 113.26 4,648,420 -0.07(-0.07%)
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.