Skip to main content

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

525.89 +0.17 (+0.03%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 83.42 86.17 82.84 85.67 9,277,411 +3.28(+3.98%)
Sep 29, 2008 87.52 87.64 81.46 82.40 16,187,172 -6.61(-7.42%)
Sep 26, 2008 87.38 89.20 87.04 89.00 0 +0.15(+0.17%)
Sep 25, 2008 87.86 89.55 87.49 88.85 6,450,975 +1.28(+1.47%)
Sep 24, 2008 88.03 88.41 87.05 87.57 4,167,206 -0.01(-0.02%)
Sep 23, 2008 89.29 90.13 87.58 87.58 8,407,479 -1.61(-1.80%)
Sep 22, 2008 91.95 92.14 88.92 89.19 5,088,087 -3.19(-3.45%)
Sep 19, 2008 101.46 206.67 91.12 92.38 0 +3.51(+3.94%)
Sep 18, 2008 86.64 89.47 83.61 88.87 18,448,184 +3.43(+4.02%)
Sep 17, 2008 87.86 88.42 85.22 85.44 9,280,504 -4.06(-4.54%)
Sep 16, 2008 86.10 89.65 86.06 89.50 18,459,702 +1.11(+1.26%)
Sep 15, 2008 89.45 91.28 88.25 88.39 12,518,155 -3.99(-4.32%)
Sep 12, 2008 91.33 92.56 90.99 92.38 4,805,781 +0.22(+0.24%)
Sep 11, 2008 89.74 92.23 89.33 92.16 4,205,466 +1.38(+1.52%)
Sep 10, 2008 91.01 91.75 90.07 90.78 4,498,974 +0.47(+0.52%)
Sep 09, 2008 93.35 93.53 90.30 90.31 9,199,575 -3.17(-3.39%)
Sep 08, 2008 94.09 94.21 91.91 93.48 6,494,131 +1.88(+2.06%)
Sep 05, 2008 90.55 91.77 89.71 91.59 0 +0.44(+0.48%)
Sep 04, 2008 93.25 93.45 91.10 91.15 3,941,999 -2.91(-3.10%)
Sep 03, 2008 93.95 94.39 93.27 94.06 3,719,994 -0.07(-0.07%)
Sep 02, 2008 95.57 96.02 93.70 94.13 5,046,569 -0.43(-0.46%)
Aug 29, 2008 95.26 95.60 94.48 94.56 2,690,030 -1.18(-1.23%)
Aug 28, 2008 94.94 95.75 94.88 95.74 2,939,774 +1.34(+1.42%)
Aug 27, 2008 93.73 94.64 93.52 94.40 1,719,507 +0.79(+0.85%)
Aug 26, 2008 93.38 93.93 93.00 93.61 2,015,002 +0.21(+0.23%)
Aug 25, 2008 94.59 94.65 93.13 93.40 2,814,961 -1.75(-1.84%)
Aug 22, 2008 94.56 95.25 94.46 95.15 2,403,051 +1.11(+1.19%)
Aug 21, 2008 93.13 94.35 93.03 94.04 2,077,014 +0.19(+0.20%)
Aug 20, 2008 93.60 93.98 92.83 93.84 3,228,064 +0.52(+0.56%)
Aug 19, 2008 93.60 93.80 92.96 93.32 2,741,023 -0.95(-1.00%)
Aug 18, 2008 95.52 95.88 93.78 94.27 3,867,775 -1.28(-1.34%)
Aug 15, 2008 95.43 95.86 94.99 95.55 0 +0.39(+0.41%)
Aug 14, 2008 93.94 95.70 93.87 95.16 2,763,658 +0.52(+0.55%)
Aug 13, 2008 94.59 95.22 93.81 94.64 4,738,231 -0.34(-0.36%)
Aug 12, 2008 95.71 95.77 94.56 94.99 3,080,658 -1.00(-1.04%)
Aug 11, 2008 95.14 96.60 94.95 95.99 4,194,899 +0.76(+0.80%)
Aug 08, 2008 92.96 95.46 92.86 95.22 2,652,799 +1.97(+2.12%)
Aug 07, 2008 94.02 94.35 92.98 93.25 2,441,943 -1.60(-1.69%)
Aug 06, 2008 94.09 95.00 93.80 94.85 3,327,433 +0.50(+0.53%)
Aug 05, 2008 92.61 94.35 92.50 94.35 3,602,556 +2.57(+2.80%)
Aug 04, 2008 92.57 92.66 91.67 91.78 3,497,437 -0.87(-0.93%)
Aug 01, 2008 93.42 93.50 92.17 92.64 4,289,224 -0.54(-0.57%)
Jul 31, 2008 93.60 94.45 93.04 93.18 4,237,054 -1.18(-1.25%)
Jul 30, 2008 93.34 94.37 92.95 94.36 5,927,642 +1.61(+1.74%)
Jul 29, 2008 92.74 92.79 90.98 92.74 4,455,545 +1.91(+2.10%)
Jul 28, 2008 92.15 92.60 90.69 90.84 3,923,561 -1.49(-1.61%)
Jul 25, 2008 92.48 92.79 91.95 92.33 4,501,790 +0.18(+0.19%)
Jul 24, 2008 94.27 94.35 91.96 92.15 7,004,720 -2.04(-2.16%)
Jul 23, 2008 93.98 94.88 93.73 94.19 9,615,460 +0.43(+0.45%)
Jul 22, 2008 91.94 93.89 91.75 93.76 5,650,387 +1.20(+1.29%)
Jul 21, 2008 92.96 93.15 92.24 92.57 4,528,605 +0.12(+0.13%)
Jul 18, 2008 92.71 92.77 91.96 92.45 5,594,563 -0.07(-0.08%)
Jul 17, 2008 91.96 92.76 91.18 92.52 7,632,849 +1.12(+1.23%)
Jul 16, 2008 89.42 91.53 88.98 91.40 5,526,123 +2.21(+2.47%)
Jul 15, 2008 89.47 90.70 88.19 89.19 12,042,277 -1.09(-1.20%)
Jul 14, 2008 92.10 92.18 89.93 90.28 5,699,004 -0.85(-0.93%)
Jul 11, 2008 91.07 92.39 90.00 91.13 8,851,740 -1.00(-1.08%)
Jul 10, 2008 91.45 92.38 90.82 92.13 5,836,855 +0.69(+0.75%)
Jul 09, 2008 93.69 93.85 91.41 91.44 5,653,055 -2.06(-2.20%)
Jul 08, 2008 91.82 93.60 91.26 93.50 9,191,319 +1.61(+1.76%)
Jul 07, 2008 93.13 93.55 91.06 91.89 14,378,534 -0.76(-0.82%)
Jul 04, 2008 93.38 93.38 91.86 92.65 5,583,315 +0.00(+0.00%)
Jul 03, 2008 93.38 93.38 91.86 92.65 5,583,315 +0.05(+0.06%)
Jul 02, 2008 94.66 94.88 92.60 92.60 4,991,313 -1.69(-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.