Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 65.80 66.94 65.74 66.82 7,555,929 +0.67(+1.01%)
Nov 26, 2008 62.62 66.23 62.58 66.15 18,662,470 +2.19(+3.43%)
Nov 25, 2008 64.87 64.99 62.26 63.96 27,575,838 +1.02(+1.61%)
Nov 24, 2008 60.89 64.63 60.31 62.94 23,194,954 +3.28(+5.49%)
Nov 21, 2008 57.54 59.80 55.24 59.66 21,556,812 +3.32(+5.90%)
Nov 20, 2008 59.54 61.27 55.76 56.34 24,336,168 -4.00(-6.62%)
Nov 19, 2008 63.82 64.51 60.12 60.34 14,314,867 -3.61(-5.65%)
Nov 18, 2008 63.27 64.62 61.61 63.95 11,513,217 +0.58(+0.91%)
Nov 17, 2008 64.10 65.77 63.26 63.37 11,351,912 -1.68(-2.59%)
Nov 14, 2008 66.41 68.40 64.80 65.05 12,365,434 -2.91(-4.28%)
Nov 13, 2008 63.97 68.08 60.99 67.96 17,832,606 +4.34(+6.82%)
Nov 12, 2008 65.54 66.08 63.34 63.62 10,326,759 -3.25(-4.86%)
Nov 11, 2008 67.46 68.35 65.87 66.87 10,421,709 -1.69(-2.47%)
Nov 10, 2008 70.67 70.96 67.54 68.56 6,878,683 -0.57(-0.83%)
Nov 07, 2008 68.12 69.41 67.52 69.13 9,380,612 +1.73(+2.57%)
Nov 06, 2008 70.24 70.87 66.94 67.40 11,234,178 -3.68(-5.17%)
Nov 05, 2008 73.71 74.44 70.63 71.07 8,792,371 -3.55(-4.76%)
Nov 04, 2008 73.57 74.94 72.99 74.63 7,284,944 +2.71(+3.76%)
Nov 03, 2008 71.92 72.58 71.30 71.92 6,548,794 -0.29(-0.40%)
Oct 31, 2008 70.67 73.22 70.21 72.21 10,479,049 +1.28(+1.80%)
Oct 30, 2008 71.09 71.67 69.01 70.93 10,783,075 +2.51(+3.66%)
Oct 29, 2008 69.59 72.21 68.42 68.43 11,839,278 -1.41(-2.02%)
Oct 28, 2008 64.94 69.94 62.81 69.84 13,263,541 +6.98(+11.10%)
Oct 27, 2008 63.87 66.48 62.78 62.86 9,941,154 -2.11(-3.25%)
Oct 24, 2008 62.81 66.77 62.37 64.97 17,354,316 -2.57(-3.81%)
Oct 23, 2008 67.08 68.66 63.76 67.54 22,876,122 +0.56(+0.84%)
Oct 22, 2008 69.25 69.46 65.05 66.98 11,774,719 -3.88(-5.47%)
Oct 21, 2008 72.11 73.27 70.76 70.86 11,374,627 -2.36(-3.22%)
Oct 20, 2008 70.92 73.24 70.12 73.22 9,988,183 +3.37(+4.82%)
Oct 17, 2008 68.35 73.23 68.00 69.85 17,848,210 -0.37(-0.53%)
Oct 16, 2008 67.79 70.38 64.30 70.22 25,156,258 +2.91(+4.32%)
Oct 15, 2008 72.58 72.62 67.24 67.31 11,703,331 -6.79(-9.16%)
Oct 14, 2008 77.86 78.78 72.18 74.11 17,863,414 -0.71(-0.95%)
Oct 13, 2008 69.82 74.89 69.21 74.82 8,780,882 +6.98(+10.28%)
Oct 10, 2008 64.50 69.79 62.12 67.84 23,244,806 -0.29(-0.42%)
Oct 09, 2008 74.03 74.74 67.54 68.13 22,862,018 -4.81(-6.60%)
Oct 08, 2008 72.47 75.89 71.94 72.94 20,402,788 -1.50(-2.01%)
Oct 07, 2008 79.33 79.72 73.85 74.44 14,611,502 -4.59(-5.81%)
Oct 06, 2008 79.58 79.93 74.74 79.03 18,419,926 -2.71(-3.32%)
Oct 03, 2008 83.85 85.75 81.48 81.74 0 -1.02(-1.24%)
Oct 02, 2008 85.40 85.52 82.50 82.77 10,050,320 -3.17(-3.68%)
Oct 01, 2008 85.54 86.67 84.64 85.93 15,266,058 -0.68(-0.79%)
Sep 30, 2008 84.33 87.12 83.75 86.61 9,176,725 +3.31(+3.98%)
Sep 29, 2008 88.48 88.60 82.35 83.30 16,011,497 -6.68(-7.42%)
Sep 26, 2008 88.33 90.18 87.99 89.98 0 +0.16(+0.17%)
Sep 25, 2008 88.82 90.54 88.45 89.83 6,380,964 +1.80(+2.05%)
Sep 24, 2008 88.49 88.87 87.50 88.02 4,145,556 -0.01(-0.02%)
Sep 23, 2008 89.76 90.60 88.04 88.04 8,363,797 -1.61(-1.80%)
Sep 22, 2008 92.43 92.62 89.38 89.65 5,061,652 -3.21(-3.45%)
Sep 19, 2008 101.99 207.75 91.60 92.86 0 +3.52(+3.94%)
Sep 18, 2008 87.10 89.94 84.05 89.34 18,352,336 +3.45(+4.02%)
Sep 17, 2008 88.32 88.88 85.66 85.89 9,232,287 -4.08(-4.54%)
Sep 16, 2008 86.55 90.12 86.51 89.97 18,363,794 +1.12(+1.26%)
Sep 15, 2008 89.92 91.76 88.71 88.85 12,453,116 -4.01(-4.32%)
Sep 12, 2008 91.81 93.04 91.47 92.86 4,780,813 +0.22(+0.24%)
Sep 11, 2008 90.21 92.71 89.80 92.64 4,183,616 +1.39(+1.52%)
Sep 10, 2008 91.48 92.23 90.55 91.25 4,475,600 +0.47(+0.52%)
Sep 09, 2008 93.84 94.02 90.77 90.78 9,151,778 -3.18(-3.39%)
Sep 08, 2008 94.59 94.70 92.39 93.97 6,460,390 +1.89(+2.06%)
Sep 05, 2008 91.02 92.25 90.18 92.07 0 +0.44(+0.48%)
Sep 04, 2008 93.74 93.94 91.58 91.63 3,921,518 -2.93(-3.10%)
Sep 03, 2008 94.44 94.88 93.75 94.56 3,700,667 -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.