Skip to main content

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

568.31 +2.11 (+0.37%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 65.81 66.95 65.75 66.83 7,555,050 +0.67(+1.01%)
Nov 26, 2008 62.63 66.24 62.58 66.16 18,660,300 +2.19(+3.43%)
Nov 25, 2008 64.88 65.00 62.27 63.96 27,572,632 +1.02(+1.61%)
Nov 24, 2008 60.89 64.64 60.32 62.95 23,192,258 +3.28(+5.49%)
Nov 21, 2008 57.55 59.81 55.24 59.67 21,554,308 +3.32(+5.90%)
Nov 20, 2008 59.55 61.28 55.77 56.35 24,333,340 -4.00(-6.62%)
Nov 19, 2008 63.82 64.52 60.12 60.35 14,313,203 -3.61(-5.65%)
Nov 18, 2008 63.27 64.63 61.61 63.96 11,511,879 +0.58(+0.91%)
Nov 17, 2008 64.11 65.77 63.27 63.38 11,350,592 -1.68(-2.59%)
Nov 14, 2008 66.42 68.41 64.81 65.06 12,363,996 -2.91(-4.28%)
Nov 13, 2008 63.98 68.09 61.00 67.97 17,830,534 +4.34(+6.82%)
Nov 12, 2008 65.55 66.08 63.34 63.63 10,325,559 -3.25(-4.86%)
Nov 11, 2008 67.46 68.36 65.88 66.88 10,420,497 -1.69(-2.47%)
Nov 10, 2008 70.67 70.96 67.55 68.57 6,877,884 -0.57(-0.83%)
Nov 07, 2008 68.13 69.41 67.52 69.14 9,379,521 +1.74(+2.57%)
Nov 06, 2008 70.25 70.88 66.95 67.40 11,232,872 -3.68(-5.17%)
Nov 05, 2008 73.71 74.45 70.64 71.08 8,791,349 -3.55(-4.76%)
Nov 04, 2008 73.57 74.95 73.00 74.63 7,284,097 +2.71(+3.76%)
Nov 03, 2008 71.93 72.59 71.30 71.93 6,548,033 -0.29(-0.40%)
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%)
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.