Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 70.68 73.23 70.21 72.22 10,477,831 +1.28(+1.80%)
Oct 30, 2008 71.10 71.68 69.02 70.94 10,781,822 +2.51(+3.66%)
Oct 29, 2008 69.60 72.22 68.43 68.44 11,837,902 -1.41(-2.02%)
Oct 28, 2008 64.95 69.95 62.82 69.84 13,261,999 +6.98(+11.10%)
Oct 27, 2008 63.87 66.49 62.79 62.87 9,939,998 -2.11(-3.25%)
Oct 24, 2008 62.82 66.77 62.38 64.98 17,352,300 -2.57(-3.81%)
Oct 23, 2008 67.09 68.67 63.77 67.55 22,873,462 +0.56(+0.84%)
Oct 22, 2008 69.26 69.47 65.06 66.99 11,773,351 -3.88(-5.47%)
Oct 21, 2008 72.12 73.28 70.77 70.87 11,373,305 -2.36(-3.22%)
Oct 20, 2008 70.93 73.25 70.13 73.23 9,987,022 +3.37(+4.82%)
Oct 17, 2008 68.36 73.24 68.00 69.86 17,846,134 -0.37(-0.53%)
Oct 16, 2008 67.80 70.39 64.31 70.23 25,153,334 +2.91(+4.32%)
Oct 15, 2008 72.59 72.62 67.25 67.32 11,701,971 -6.79(-9.16%)
Oct 14, 2008 77.87 78.79 72.19 74.12 17,861,338 -0.71(-0.95%)
Oct 13, 2008 69.83 74.90 69.21 74.83 8,779,862 +6.98(+10.28%)
Oct 10, 2008 64.50 69.80 62.12 67.85 23,242,104 -0.29(-0.42%)
Oct 09, 2008 74.04 74.75 67.55 68.14 22,859,362 -4.81(-6.60%)
Oct 08, 2008 72.48 75.90 71.95 72.95 20,400,416 -1.50(-2.01%)
Oct 07, 2008 79.34 79.73 73.86 74.45 14,609,803 -4.59(-5.81%)
Oct 06, 2008 79.59 79.94 74.75 79.04 18,417,786 -2.71(-3.32%)
Oct 03, 2008 83.86 85.76 81.49 81.75 0 -1.02(-1.24%)
Oct 02, 2008 85.41 85.53 82.51 82.78 10,049,152 -3.17(-3.68%)
Oct 01, 2008 85.55 86.68 84.65 85.94 15,264,284 -0.68(-0.79%)
Sep 30, 2008 84.34 87.13 83.76 86.62 9,175,658 +3.31(+3.98%)
Sep 29, 2008 88.49 88.61 82.36 83.31 16,009,636 -6.68(-7.42%)
Sep 26, 2008 88.34 90.19 88.00 89.99 0 +0.16(+0.17%)
Sep 25, 2008 88.83 90.55 88.46 89.84 6,380,223 +1.80(+2.05%)
Sep 24, 2008 88.50 88.88 87.51 88.03 4,145,073 -0.01(-0.02%)
Sep 23, 2008 89.77 90.61 88.05 88.05 8,362,823 -1.61(-1.80%)
Sep 22, 2008 92.44 92.63 89.39 89.66 5,061,062 -3.21(-3.45%)
Sep 19, 2008 102.01 207.77 91.61 92.87 0 +3.52(+3.94%)
Sep 18, 2008 87.11 89.95 84.06 89.35 18,350,198 +3.45(+4.02%)
Sep 17, 2008 88.33 88.89 85.67 85.90 9,231,212 -4.08(-4.54%)
Sep 16, 2008 86.56 90.13 86.52 89.98 18,361,656 +1.12(+1.26%)
Sep 15, 2008 89.93 91.77 88.72 88.86 12,451,666 -4.01(-4.32%)
Sep 12, 2008 91.82 93.06 91.48 92.87 4,780,256 +0.22(+0.24%)
Sep 11, 2008 90.22 92.72 89.81 92.65 4,183,129 +1.39(+1.52%)
Sep 10, 2008 91.49 92.24 90.56 91.26 4,475,078 +0.47(+0.52%)
Sep 09, 2008 93.85 94.03 90.78 90.79 9,150,712 -3.19(-3.39%)
Sep 08, 2008 94.60 94.71 92.40 93.98 6,459,638 +1.89(+2.06%)
Sep 05, 2008 91.04 92.26 90.19 92.08 0 +0.44(+0.48%)
Sep 04, 2008 93.75 93.95 91.59 91.64 3,921,061 -2.93(-3.10%)
Sep 03, 2008 94.45 94.89 93.76 94.57 3,700,235 -0.07(-0.07%)
Sep 02, 2008 96.08 96.53 94.20 94.63 5,019,764 -0.44(-0.46%)
Aug 29, 2008 95.77 96.12 94.99 95.07 2,675,742 -1.19(-1.23%)
Aug 28, 2008 95.44 96.26 95.39 96.26 2,924,160 +1.35(+1.42%)
Aug 27, 2008 94.23 95.15 94.02 94.91 1,710,374 +0.80(+0.85%)
Aug 26, 2008 93.87 94.43 93.50 94.11 2,004,300 +0.21(+0.23%)
Aug 25, 2008 95.09 95.16 93.62 93.90 2,800,009 -1.76(-1.84%)
Aug 22, 2008 95.07 95.76 94.97 95.66 2,390,288 +1.12(+1.19%)
Aug 21, 2008 93.62 94.85 93.53 94.54 2,065,983 +0.19(+0.20%)
Aug 20, 2008 94.09 94.49 93.32 94.35 3,210,919 +0.52(+0.56%)
Aug 19, 2008 94.09 94.30 93.45 93.82 2,726,464 -0.95(-1.00%)
Aug 18, 2008 96.03 96.39 94.28 94.77 3,847,232 -1.29(-1.34%)
Aug 15, 2008 95.94 96.37 95.50 96.06 0 +0.39(+0.41%)
Aug 14, 2008 94.44 96.21 94.37 95.67 2,748,979 +0.52(+0.55%)
Aug 13, 2008 95.10 95.72 94.31 95.15 4,713,064 -0.35(-0.36%)
Aug 12, 2008 96.22 96.28 95.07 95.50 3,064,296 -1.00(-1.04%)
Aug 11, 2008 95.65 97.12 95.46 96.50 4,172,618 +0.77(+0.80%)
Aug 08, 2008 93.46 95.97 93.36 95.73 2,638,708 +1.98(+2.12%)
Aug 07, 2008 94.52 94.85 93.48 93.75 2,428,973 -1.61(-1.69%)
Aug 06, 2008 94.59 95.50 94.30 95.36 3,309,760 +0.50(+0.53%)
Aug 05, 2008 93.11 94.85 92.99 94.85 3,583,421 +2.59(+2.80%)
Aug 04, 2008 93.06 93.15 92.16 92.27 3,478,861 -0.87(-0.93%)
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.