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 (%)
May 31, 2007 113.50 113.60 113.05 113.20 2,615,230 -0.09(-0.08%)
May 30, 2007 111.83 113.29 111.73 113.29 2,013,103 +0.85(+0.75%)
May 29, 2007 112.20 112.53 111.81 112.44 1,896,585 +0.40(+0.36%)
May 25, 2007 111.84 112.21 111.61 112.04 2,311,251 +0.47(+0.42%)
May 24, 2007 112.65 113.11 111.28 111.57 4,895,690 -0.96(-0.85%)
May 23, 2007 112.96 113.31 112.51 112.53 2,023,548 +0.07(+0.06%)
May 22, 2007 112.74 113.08 112.46 112.46 2,017,037 -0.19(-0.17%)
May 21, 2007 112.64 113.12 112.60 112.66 3,332,692 +0.00(+0.00%)
May 18, 2007 112.06 112.66 112.06 112.66 1,994,757 +0.94(+0.85%)
May 17, 2007 111.69 112.18 111.58 111.71 1,512,032 -0.24(-0.22%)
May 16, 2007 111.37 111.95 111.04 111.95 1,865,793 +0.83(+0.75%)
May 15, 2007 111.25 111.95 110.89 111.12 1,458,316 -0.07(-0.06%)
May 14, 2007 111.41 111.68 110.71 111.19 1,146,814 -0.20(-0.18%)
May 11, 2007 110.65 111.39 110.55 111.39 1,407,833 +1.00(+0.91%)
May 10, 2007 111.36 111.48 110.24 110.38 1,446,412 -1.26(-1.13%)
May 09, 2007 111.13 111.84 111.07 111.64 1,167,765 +0.36(+0.33%)
May 08, 2007 111.10 111.41 110.83 111.28 2,211,552 -0.19(-0.17%)
May 07, 2007 111.35 111.61 111.32 111.47 785,327 +0.02(+0.01%)
May 04, 2007 111.29 111.56 110.92 111.46 1,394,158 +0.52(+0.47%)
May 03, 2007 110.86 111.04 110.55 110.94 1,094,653 +0.48(+0.43%)
May 02, 2007 109.92 110.69 109.85 110.47 1,766,501 +0.73(+0.67%)
May 01, 2007 109.66 109.79 109.01 109.73 1,648,545 +0.27(+0.25%)
Apr 30, 2007 110.43 110.55 109.41 109.46 1,793,717 -1.02(-0.92%)
Apr 27, 2007 110.03 110.54 109.90 110.48 1,537,215 -0.02(-0.01%)
Apr 26, 2007 110.44 110.60 110.09 110.50 893,161 +0.13(+0.11%)
Apr 25, 2007 109.85 110.50 109.39 110.37 1,504,483 +0.97(+0.88%)
Apr 24, 2007 109.44 109.55 108.78 109.40 1,305,309 +0.10(+0.09%)
Apr 23, 2007 109.55 109.80 109.26 109.30 1,377,265 -0.38(-0.35%)
Apr 20, 2007 109.44 109.70 109.06 109.68 2,393,804 +0.96(+0.88%)
Apr 19, 2007 108.18 108.82 108.00 108.72 1,299,685 -0.09(-0.08%)
Apr 18, 2007 108.31 109.00 108.23 108.81 1,285,578 +0.24(+0.22%)
Apr 17, 2007 108.37 108.82 108.29 108.57 930,387 +0.25(+0.23%)
Apr 16, 2007 107.71 108.41 107.69 108.32 1,332,453 +1.07(+1.00%)
Apr 13, 2007 107.01 107.26 106.59 107.25 1,524,511 +0.35(+0.33%)
Apr 12, 2007 106.23 106.91 105.85 106.90 878,978 +0.63(+0.59%)
Apr 11, 2007 106.93 106.96 106.00 106.27 1,518,271 -0.54(-0.50%)
Apr 10, 2007 106.55 106.94 106.54 106.81 690,160 +0.12(+0.11%)
Apr 09, 2007 106.78 106.90 106.51 106.69 948,835 +0.13(+0.12%)
Apr 05, 2007 106.09 106.65 106.03 106.56 822,549 +0.40(+0.37%)
Apr 04, 2007 106.09 106.28 105.89 106.16 914,245 +0.03(+0.03%)
Apr 03, 2007 105.58 106.31 105.53 106.13 1,026,507 +1.15(+1.10%)
Apr 02, 2007 105.02 105.19 104.49 104.98 1,650,118 +0.04(+0.04%)
Mar 30, 2007 104.98 105.45 103.91 104.94 2,713,166 +0.12(+0.11%)
Mar 29, 2007 105.27 105.27 104.25 104.82 1,375,980 +0.10(+0.10%)
Mar 28, 2007 105.02 105.17 104.31 104.72 1,895,635 -0.70(-0.66%)
Mar 27, 2007 105.72 105.72 105.13 105.42 1,165,459 -0.32(-0.30%)
Mar 26, 2007 105.98 106.03 103.93 105.73 1,658,528 -0.66(-0.62%)
Mar 23, 2007 106.27 106.65 106.17 106.40 2,339,999 +0.15(+0.14%)
Mar 22, 2007 106.42 106.52 105.93 106.25 1,790,103 +0.00(+0.00%)
Mar 21, 2007 104.64 106.51 104.44 106.25 1,780,630 +1.71(+1.64%)
Mar 20, 2007 103.90 104.56 103.79 104.54 934,321 +0.57(+0.55%)
Mar 19, 2007 103.29 103.98 103.20 103.97 1,492,228 +1.25(+1.22%)
Mar 16, 2007 103.21 103.53 102.50 102.72 1,392,122 -0.31(-0.30%)
Mar 15, 2007 102.72 103.40 102.61 103.03 996,582 +0.08(+0.08%)
Mar 14, 2007 102.31 102.94 101.02 102.94 2,956,817 +0.79(+0.77%)
Mar 13, 2007 104.18 103.97 101.96 102.16 2,619,435 -2.03(-1.95%)
Mar 12, 2007 103.59 104.39 103.53 104.18 1,544,451 +0.24(+0.23%)
Mar 09, 2007 104.42 104.89 103.46 103.95 1,926,155 +0.00(+0.00%)
Mar 08, 2007 103.91 104.26 103.49 103.95 1,857,519 +0.92(+0.89%)
Mar 07, 2007 103.12 103.73 102.96 103.03 2,169,909 -0.21(-0.20%)
Mar 06, 2007 102.52 103.48 102.28 103.23 1,953,148 +1.78(+1.76%)
Mar 05, 2007 101.88 103.02 101.43 101.45 2,326,850 -1.08(-1.05%)
Mar 02, 2007 103.47 103.88 102.47 102.53 9,049,133 -1.28(-1.23%)
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.