Skip to main content

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

566.27 +0.07 (+0.01%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 113.51 113.61 113.07 113.21 2,614,926 -0.09(-0.08%)
May 30, 2007 111.84 113.30 111.75 113.30 2,012,869 +0.85(+0.75%)
May 29, 2007 112.22 112.54 111.83 112.45 1,896,364 +0.40(+0.36%)
May 25, 2007 111.86 112.22 111.63 112.06 2,310,981 +0.47(+0.42%)
May 24, 2007 112.66 113.12 111.30 111.58 4,895,120 -0.96(-0.85%)
May 23, 2007 112.98 113.32 112.52 112.54 2,023,312 +0.07(+0.06%)
May 22, 2007 112.76 113.09 112.48 112.48 2,016,802 -0.19(-0.17%)
May 21, 2007 112.65 113.13 112.61 112.67 3,332,304 +0.00(+0.00%)
May 18, 2007 112.07 112.67 112.07 112.67 1,994,525 +0.94(+0.84%)
May 17, 2007 111.70 112.20 111.59 111.72 1,511,855 -0.24(-0.22%)
May 16, 2007 111.39 111.97 111.05 111.97 1,865,576 +0.83(+0.75%)
May 15, 2007 111.26 111.97 110.91 111.13 1,458,146 -0.07(-0.06%)
May 14, 2007 111.42 111.69 110.72 111.20 1,146,680 -0.20(-0.18%)
May 11, 2007 110.66 111.40 110.56 111.40 1,407,669 +1.00(+0.91%)
May 10, 2007 111.38 111.50 110.26 110.40 1,446,244 -1.26(-1.13%)
May 09, 2007 111.14 111.86 111.08 111.66 1,167,629 +0.36(+0.33%)
May 08, 2007 111.11 111.42 110.84 111.30 2,211,294 -0.19(-0.17%)
May 07, 2007 111.36 111.62 111.33 111.49 785,236 +0.02(+0.01%)
May 04, 2007 111.30 111.57 110.94 111.47 1,393,995 +0.52(+0.47%)
May 03, 2007 110.88 111.05 110.56 110.96 1,094,525 +0.48(+0.43%)
May 02, 2007 109.93 110.71 109.86 110.48 1,766,295 +0.73(+0.67%)
May 01, 2007 109.67 109.81 109.03 109.75 1,648,352 +0.27(+0.25%)
Apr 30, 2007 110.44 110.56 109.42 109.47 1,793,508 -1.02(-0.92%)
Apr 27, 2007 110.04 110.55 109.91 110.49 1,537,036 -0.01(-0.01%)
Apr 26, 2007 110.46 110.61 110.10 110.51 893,057 +0.12(+0.11%)
Apr 25, 2007 109.86 110.51 109.40 110.38 1,504,308 +0.97(+0.88%)
Apr 24, 2007 109.45 109.56 108.79 109.42 1,305,157 +0.10(+0.09%)
Apr 23, 2007 109.56 109.81 109.27 109.31 1,377,104 -0.38(-0.35%)
Apr 20, 2007 109.45 109.71 109.08 109.70 2,393,525 +0.96(+0.88%)
Apr 19, 2007 108.19 108.83 108.02 108.74 1,299,534 -0.09(-0.08%)
Apr 18, 2007 108.33 109.01 108.24 108.83 1,285,428 +0.24(+0.22%)
Apr 17, 2007 108.38 108.83 108.30 108.58 930,279 +0.25(+0.23%)
Apr 16, 2007 107.72 108.42 107.70 108.33 1,332,298 +1.07(+1.00%)
Apr 13, 2007 107.02 107.27 106.60 107.26 1,524,333 +0.35(+0.33%)
Apr 12, 2007 106.25 106.92 105.86 106.91 878,875 +0.63(+0.59%)
Apr 11, 2007 106.95 106.97 106.01 106.28 1,518,094 -0.54(-0.50%)
Apr 10, 2007 106.56 106.95 106.56 106.82 690,080 +0.12(+0.11%)
Apr 09, 2007 106.79 106.92 106.53 106.70 948,724 +0.13(+0.12%)
Apr 05, 2007 106.10 106.67 106.05 106.57 822,454 +0.40(+0.37%)
Apr 04, 2007 106.10 106.29 105.90 106.17 914,139 +0.03(+0.03%)
Apr 03, 2007 105.60 106.32 105.55 106.14 1,026,388 +1.15(+1.10%)
Apr 02, 2007 105.03 105.21 104.50 104.99 1,649,926 +0.04(+0.04%)
Mar 30, 2007 104.99 105.46 103.92 104.95 2,712,850 +0.12(+0.11%)
Mar 29, 2007 105.28 105.28 104.26 104.83 1,375,820 +0.10(+0.10%)
Mar 28, 2007 105.03 105.18 104.32 104.73 1,895,414 -0.70(-0.66%)
Mar 27, 2007 105.73 105.73 105.14 105.43 1,165,324 -0.32(-0.30%)
Mar 26, 2007 106.00 106.04 103.94 105.74 1,658,335 -0.66(-0.62%)
Mar 23, 2007 106.28 106.66 106.19 106.41 2,339,727 +0.15(+0.14%)
Mar 22, 2007 106.44 106.53 105.94 106.26 1,789,895 +0.00(+0.00%)
Mar 21, 2007 104.65 106.52 104.45 106.26 1,780,423 +1.71(+1.64%)
Mar 20, 2007 103.92 104.57 103.81 104.55 934,212 +0.57(+0.55%)
Mar 19, 2007 103.30 104.00 103.21 103.98 1,492,054 +1.25(+1.22%)
Mar 16, 2007 103.22 103.54 102.51 102.73 1,391,960 -0.31(-0.30%)
Mar 15, 2007 102.74 103.41 102.62 103.04 996,465 +0.08(+0.08%)
Mar 14, 2007 102.32 102.96 101.03 102.96 2,956,472 +0.79(+0.77%)
Mar 13, 2007 104.20 103.98 101.97 102.17 2,619,130 -2.03(-1.95%)
Mar 12, 2007 103.61 104.40 103.55 104.20 1,544,271 +0.24(+0.23%)
Mar 09, 2007 104.43 104.90 103.47 103.96 1,925,931 +0.00(+0.00%)
Mar 08, 2007 103.92 104.27 103.50 103.96 1,857,302 +0.92(+0.89%)
Mar 07, 2007 103.13 103.75 102.97 103.04 2,169,656 -0.21(-0.20%)
Mar 06, 2007 102.53 103.49 102.29 103.25 1,952,921 +1.78(+1.76%)
Mar 05, 2007 101.89 103.03 101.44 101.46 2,326,579 -1.08(-1.05%)
Mar 02, 2007 103.48 103.89 102.48 102.54 9,048,079 -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.