Skip to main content

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

526.54 +0.82 (+0.16%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 93.61 94.46 93.05 93.19 4,236,560 -1.18(-1.25%)
Jul 30, 2008 93.35 94.38 92.96 94.37 5,926,952 +1.61(+1.74%)
Jul 29, 2008 92.76 92.80 90.99 92.76 4,455,026 +1.91(+2.10%)
Jul 28, 2008 92.16 92.61 90.70 90.85 3,923,104 -1.49(-1.61%)
Jul 25, 2008 92.49 92.80 91.96 92.34 4,501,266 +0.18(+0.19%)
Jul 24, 2008 94.28 94.36 91.97 92.16 7,003,905 -2.04(-2.16%)
Jul 23, 2008 93.99 94.89 93.75 94.20 9,614,340 +0.43(+0.45%)
Jul 22, 2008 91.95 93.90 91.77 93.77 5,649,729 +1.20(+1.29%)
Jul 21, 2008 92.98 93.16 92.25 92.58 4,528,078 +0.12(+0.13%)
Jul 18, 2008 92.72 92.78 91.97 92.46 5,593,911 -0.07(-0.08%)
Jul 17, 2008 91.97 92.77 91.19 92.54 7,631,960 +1.12(+1.23%)
Jul 16, 2008 89.43 91.54 88.99 91.41 5,525,479 +2.21(+2.47%)
Jul 15, 2008 89.48 90.71 88.20 89.21 12,040,874 -1.09(-1.20%)
Jul 14, 2008 92.11 92.19 89.94 90.29 5,698,340 -0.85(-0.93%)
Jul 11, 2008 91.08 92.40 90.01 91.14 8,850,710 -1.00(-1.08%)
Jul 10, 2008 91.46 92.39 90.83 92.14 5,836,176 +0.69(+0.75%)
Jul 09, 2008 93.70 93.86 91.42 91.45 5,652,397 -2.06(-2.20%)
Jul 08, 2008 91.83 93.61 91.27 93.51 9,190,248 +1.61(+1.76%)
Jul 07, 2008 93.14 93.56 91.07 91.90 14,376,860 -0.76(-0.82%)
Jul 04, 2008 93.39 93.39 91.87 92.66 5,582,665 +0.00(+0.00%)
Jul 03, 2008 93.39 93.39 91.87 92.66 5,582,665 +0.05(+0.06%)
Jul 02, 2008 94.67 94.89 92.61 92.61 4,990,732 -1.69(-1.80%)
Jul 01, 2008 92.98 94.39 92.54 94.30 8,824,654 +0.42(+0.45%)
Jun 30, 2008 93.97 94.72 93.53 93.88 5,249,351 -0.04(-0.05%)
Jun 27, 2008 94.29 94.66 93.35 93.93 8,959,193 -0.20(-0.21%)
Jun 26, 2008 95.93 96.06 94.12 94.13 7,099,116 -2.87(-2.96%)
Jun 25, 2008 96.75 98.01 96.70 96.99 7,428,507 +0.57(+0.59%)
Jun 24, 2008 96.31 97.29 95.67 96.42 6,333,043 -0.75(-0.77%)
Jun 23, 2008 97.52 97.60 96.96 97.17 4,014,513 -0.01(-0.02%)
Jun 20, 2008 98.10 98.24 96.88 97.19 5,464,940 -1.77(-1.79%)
Jun 19, 2008 98.54 99.33 98.07 98.95 5,235,157 +0.29(+0.30%)
Jun 18, 2008 99.00 99.21 98.25 98.66 10,016,218 -0.81(-0.81%)
Jun 17, 2008 100.71 100.72 99.47 99.47 5,834,227 -0.72(-0.72%)
Jun 16, 2008 99.55 100.58 99.50 100.19 5,476,534 -0.02(-0.02%)
Jun 13, 2008 99.33 100.21 98.89 100.21 7,314,372 +1.50(+1.52%)
Jun 12, 2008 98.87 99.73 98.09 98.71 4,106,996 +0.48(+0.49%)
Jun 11, 2008 99.89 99.96 98.23 98.23 3,893,976 -1.74(-1.74%)
Jun 10, 2008 100.22 100.70 99.56 99.97 4,793,096 -0.38(-0.38%)
Jun 09, 2008 100.58 101.01 99.50 100.35 5,014,414 +0.19(+0.19%)
Jun 06, 2008 102.57 102.71 100.16 100.16 8,471,917 -3.12(-3.03%)
Jun 05, 2008 101.81 103.45 101.62 103.29 6,325,204 +1.84(+1.81%)
Jun 04, 2008 101.18 102.23 101.00 101.45 6,332,771 +0.00(+0.00%)
Jun 03, 2008 102.35 102.57 100.81 101.45 3,511,061 -0.52(-0.51%)
Jun 02, 2008 102.70 102.75 101.42 101.97 6,433,186 -1.00(-0.98%)
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%)
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.