Skip to main content

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

567.24 +1.03 (+0.18%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 113.69 114.68 112.42 114.38 4,999,847 +1.41(+1.25%)
Oct 30, 2007 113.35 113.58 112.91 112.97 2,562,325 -0.87(-0.76%)
Oct 29, 2007 113.66 114.06 113.41 113.84 2,677,858 +0.37(+0.33%)
Oct 26, 2007 113.09 113.47 112.21 113.47 3,169,362 +1.23(+1.10%)
Oct 25, 2007 112.03 112.52 110.71 112.24 5,823,876 +0.38(+0.34%)
Oct 24, 2007 111.71 112.06 109.94 111.86 6,252,143 -0.28(-0.25%)
Oct 23, 2007 111.78 112.22 110.99 112.14 3,848,147 +0.95(+0.86%)
Oct 22, 2007 109.84 111.36 109.82 111.19 5,020,034 +0.41(+0.37%)
Oct 19, 2007 113.10 113.18 110.60 110.78 5,475,450 -2.74(-2.41%)
Oct 18, 2007 113.35 113.87 113.08 113.52 2,759,912 -0.49(-0.43%)
Oct 17, 2007 114.47 114.55 112.63 114.01 4,470,812 +0.36(+0.32%)
Oct 16, 2007 114.10 114.13 113.38 113.65 3,000,705 -0.82(-0.72%)
Oct 15, 2007 115.40 115.47 113.70 114.47 2,888,778 -1.07(-0.93%)
Oct 12, 2007 114.88 115.54 114.61 115.54 2,680,654 +0.66(+0.58%)
Oct 11, 2007 115.95 116.34 114.13 114.87 9,221,948 +0.39(+0.34%)
Oct 10, 2007 114.48 114.48 114.48 114.48 0 +0.00(+0.00%)
Oct 09, 2007 114.48 114.48 114.48 114.48 0 +0.00(+0.00%)
Oct 08, 2007 114.78 114.83 114.31 114.48 1,946,682 -0.64(-0.56%)
Oct 05, 2007 114.58 115.30 114.22 115.12 3,270,285 +1.41(+1.24%)
Oct 04, 2007 113.83 113.91 113.44 113.72 1,422,340 +0.10(+0.08%)
Oct 03, 2007 113.61 114.04 113.34 113.62 2,391,816 -0.24(-0.21%)
Oct 02, 2007 114.11 114.22 113.61 113.86 4,624,269 -0.07(-0.06%)
Oct 01, 2007 112.72 114.28 112.72 113.93 2,137,105 +1.14(+1.01%)
Sep 28, 2007 112.93 113.14 112.27 112.79 2,103,333 -0.30(-0.27%)
Sep 27, 2007 112.90 113.09 112.53 113.09 4,018,685 +0.61(+0.54%)
Sep 26, 2007 112.42 112.84 112.03 112.48 4,120,950 +0.12(+0.11%)
Sep 25, 2007 111.89 112.50 111.65 112.35 2,718,411 -0.15(-0.14%)
Sep 24, 2007 113.07 113.37 112.31 112.50 5,965,775 -0.19(-0.17%)
Sep 21, 2007 113.23 113.42 112.70 112.70 1,545,627 +0.11(+0.10%)
Sep 20, 2007 113.20 113.27 112.33 112.59 1,974,818 -0.55(-0.49%)
Sep 19, 2007 113.30 113.97 112.75 113.14 3,551,037 +0.66(+0.59%)
Sep 18, 2007 110.01 112.59 109.57 112.48 4,955,204 +3.10(+2.83%)
Sep 17, 2007 109.42 109.75 109.00 109.38 1,434,411 -0.61(-0.56%)
Sep 14, 2007 109.22 110.05 109.09 109.99 3,163,952 +0.05(+0.05%)
Sep 13, 2007 109.70 110.34 109.43 109.94 2,878,453 +0.78(+0.72%)
Sep 12, 2007 108.72 109.58 108.52 109.16 1,925,795 +0.25(+0.23%)
Sep 11, 2007 107.99 109.05 107.87 108.91 2,911,275 +1.33(+1.24%)
Sep 10, 2007 108.13 108.31 106.56 107.57 3,395,199 -0.37(-0.34%)
Sep 07, 2007 108.21 108.44 107.23 107.94 5,326,013 -1.51(-1.38%)
Sep 06, 2007 109.26 109.73 108.64 109.45 2,390,596 +0.29(+0.26%)
Sep 05, 2007 109.43 109.53 108.52 109.17 2,301,759 -1.06(-0.96%)
Sep 04, 2007 108.89 110.73 108.83 110.23 3,648,147 +1.39(+1.27%)
Aug 31, 2007 109.05 109.64 108.41 108.84 3,649,097 +0.93(+0.86%)
Aug 30, 2007 107.40 108.67 107.28 107.91 2,803,857 -0.43(-0.40%)
Aug 29, 2007 106.64 108.35 106.28 108.35 2,225,942 +2.19(+2.06%)
Aug 28, 2007 107.91 108.02 105.91 106.16 3,604,610 -2.26(-2.09%)
Aug 27, 2007 109.16 109.20 108.35 108.42 2,150,532 -1.11(-1.01%)
Aug 24, 2007 108.25 109.53 108.00 109.53 2,566,506 +1.36(+1.26%)
Aug 23, 2007 108.78 108.97 107.49 108.16 4,160,553 -0.15(-0.14%)
Aug 22, 2007 107.95 108.38 107.28 108.31 2,900,425 +1.43(+1.34%)
Aug 21, 2007 106.78 107.64 106.43 106.88 3,444,026 +0.10(+0.10%)
Aug 20, 2007 107.18 107.37 105.78 106.78 5,138,345 -0.13(-0.12%)
Aug 17, 2007 107.42 107.65 105.10 106.91 7,745,498 +1.81(+1.72%)
Aug 16, 2007 103.19 105.19 101.36 105.10 10,384,216 +0.96(+0.92%)
Aug 15, 2007 105.35 106.61 103.81 104.14 5,097,729 -1.59(-1.50%)
Aug 14, 2007 107.48 107.72 105.41 105.73 4,660,828 -1.53(-1.42%)
Aug 13, 2007 108.23 108.45 107.14 107.26 2,975,699 +0.44(+0.41%)
Aug 10, 2007 106.52 108.13 105.70 106.81 6,266,730 -0.50(-0.47%)
Aug 09, 2007 108.78 109.92 107.31 107.31 6,244,528 -3.30(-2.98%)
Aug 08, 2007 109.56 111.16 109.21 110.61 2,998,396 +1.58(+1.45%)
Aug 07, 2007 107.59 109.95 107.50 109.03 3,778,327 +1.11(+1.03%)
Aug 06, 2007 106.58 108.38 105.40 107.92 8,051,032 +1.39(+1.30%)
Aug 03, 2007 107.33 108.90 106.42 106.53 4,316,683 -2.37(-2.17%)
Aug 02, 2007 108.39 109.09 107.85 108.90 4,109,306 +0.88(+0.81%)
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.