Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 103.19 103.38 102.90 102.97 5,647,374 +0.08(+0.08%)
May 29, 2008 102.19 103.52 102.19 102.89 4,110,148 +0.46(+0.45%)
May 28, 2008 102.24 102.43 101.40 102.43 3,755,368 +0.50(+0.49%)
May 27, 2008 101.26 102.11 101.04 101.93 5,999,174 +0.67(+0.66%)
May 26, 2008 102.18 102.26 101.07 101.26 0 +0.00(+0.00%)
May 23, 2008 102.18 102.26 101.07 101.26 3,458,096 -1.23(-1.20%)
May 22, 2008 102.44 102.97 102.31 102.50 3,273,566 +0.13(+0.13%)
May 21, 2008 104.17 104.39 102.15 102.36 5,848,345 -1.72(-1.66%)
May 20, 2008 104.53 104.56 103.63 104.09 6,287,797 -0.87(-0.83%)
May 19, 2008 104.92 105.94 104.56 104.96 2,986,002 +0.19(+0.18%)
May 16, 2008 104.94 104.96 104.04 104.77 4,543,022 +0.04(+0.04%)
May 15, 2008 103.62 104.77 103.45 104.73 3,023,623 +1.20(+1.16%)
May 14, 2008 103.63 104.46 103.49 103.54 5,782,654 +0.41(+0.40%)
May 13, 2008 103.47 103.50 102.65 103.13 3,905,588 -0.05(-0.05%)
May 12, 2008 102.29 103.23 101.92 103.18 3,492,840 +1.14(+1.12%)
May 09, 2008 101.80 102.40 101.72 102.03 2,648,964 -0.71(-0.69%)
May 08, 2008 102.69 103.08 102.11 102.75 4,618,198 +0.41(+0.40%)
May 07, 2008 104.25 104.34 102.21 102.34 4,450,453 -1.89(-1.81%)
May 06, 2008 102.84 104.45 102.62 104.23 3,732,824 +0.87(+0.84%)
May 05, 2008 103.66 103.98 103.16 103.35 5,669,672 -0.49(-0.47%)
May 02, 2008 104.60 104.60 103.27 103.84 6,253,402 +0.31(+0.30%)
May 01, 2008 101.66 103.60 101.59 103.53 7,404,889 +1.86(+1.83%)
Apr 30, 2008 102.36 103.24 101.63 101.67 6,828,300 -0.45(-0.45%)
Apr 29, 2008 102.42 102.61 101.83 102.12 3,425,889 -0.44(-0.43%)
Apr 28, 2008 102.78 103.03 102.39 102.56 2,779,366 -0.10(-0.10%)
Apr 25, 2008 102.44 102.77 101.33 102.66 3,982,797 +0.73(+0.72%)
Apr 24, 2008 101.43 102.64 100.69 101.93 2,630,888 +0.68(+0.67%)
Apr 23, 2008 101.44 101.94 100.73 101.25 2,274,264 +0.09(+0.09%)
Apr 22, 2008 101.49 101.59 100.58 101.16 3,620,956 -0.75(-0.74%)
Apr 21, 2008 101.55 102.09 101.28 101.92 4,018,235 -0.18(-0.17%)
Apr 18, 2008 102.08 102.53 101.61 102.09 5,212,495 +1.88(+1.87%)
Apr 17, 2008 99.91 100.52 99.67 100.22 3,587,150 +0.15(+0.15%)
Apr 16, 2008 98.85 100.29 98.84 100.06 3,569,010 +1.98(+2.02%)
Apr 15, 2008 98.11 98.21 97.23 98.08 2,961,434 +0.53(+0.54%)
Apr 14, 2008 97.83 98.11 97.38 97.55 2,615,895 -0.38(-0.39%)
Apr 11, 2008 98.78 99.17 97.72 97.93 3,023,053 -1.94(-1.94%)
Apr 10, 2008 99.48 100.40 99.11 99.87 3,014,147 +0.37(+0.38%)
Apr 09, 2008 100.35 100.51 99.11 99.50 2,744,396 -0.81(-0.81%)
Apr 08, 2008 100.07 100.60 99.90 100.31 5,795,925 -0.35(-0.35%)
Apr 07, 2008 101.32 101.78 100.46 100.66 2,597,498 +0.02(+0.02%)
Apr 04, 2008 100.69 101.35 100.02 100.64 3,748,093 +0.15(+0.15%)
Apr 03, 2008 99.86 100.96 99.72 100.49 3,593,743 +0.14(+0.14%)
Apr 02, 2008 100.72 101.13 99.92 100.35 3,889,332 -0.20(-0.20%)
Apr 01, 2008 98.22 100.56 98.11 100.56 4,250,604 +3.57(+3.68%)
Mar 31, 2008 96.44 97.52 96.32 96.99 3,874,169 +0.45(+0.46%)
Mar 28, 2008 97.69 97.96 96.32 96.54 3,136,503 -0.83(-0.85%)
Mar 27, 2008 98.66 98.77 97.26 97.37 2,992,504 -0.51(-0.52%)
Mar 26, 2008 98.82 98.87 97.88 97.88 3,363,919 -1.37(-1.38%)
Mar 25, 2008 99.10 99.58 98.35 99.25 10,992,840 -0.21(-0.21%)
Mar 24, 2008 98.48 100.27 98.40 99.46 4,609,424 +1.66(+1.69%)
Mar 21, 2008 95.99 98.12 95.45 97.80 3,368,945 +0.00(+0.00%)
Mar 20, 2008 95.99 98.12 95.45 97.80 3,368,945 +2.04(+2.13%)
Mar 19, 2008 98.56 98.95 95.72 95.76 5,078,817 -2.24(-2.29%)
Mar 18, 2008 95.99 98.01 95.51 98.01 4,390,227 +4.00(+4.26%)
Mar 17, 2008 92.82 94.96 92.66 94.00 5,131,984 -0.97(-1.02%)
Mar 14, 2008 97.59 97.59 93.94 94.97 6,012,972 -1.95(-2.01%)
Mar 13, 2008 95.23 97.44 94.51 96.92 6,481,862 +0.43(+0.45%)
Mar 12, 2008 97.57 98.29 96.38 96.49 2,806,474 -0.78(-0.80%)
Mar 11, 2008 96.06 97.30 94.77 97.27 5,218,089 +3.29(+3.50%)
Mar 10, 2008 95.41 95.45 93.75 93.98 4,145,105 -1.36(-1.43%)
Mar 07, 2008 95.36 96.80 94.48 95.34 5,987,569 -0.77(-0.80%)
Mar 06, 2008 97.75 97.90 96.00 96.11 3,376,930 -2.31(-2.35%)
Mar 05, 2008 98.05 99.03 97.25 98.42 3,952,256 +0.76(+0.78%)
Mar 04, 2008 97.14 98.03 96.25 97.66 5,204,565 -0.40(-0.41%)
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.