Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 96.94 98.02 96.82 97.49 3,854,040 +0.45(+0.46%)
Mar 28, 2008 98.20 98.47 96.82 97.04 3,120,207 -0.83(-0.85%)
Mar 27, 2008 99.17 99.29 97.77 97.88 2,976,956 -0.52(-0.52%)
Mar 26, 2008 99.34 99.39 98.39 98.39 3,346,442 -1.38(-1.38%)
Mar 25, 2008 99.62 100.10 98.87 99.77 10,935,726 -0.21(-0.21%)
Mar 24, 2008 99.00 100.80 98.92 99.98 4,585,475 +1.67(+1.70%)
Mar 21, 2008 96.49 98.63 95.95 98.31 3,351,441 +0.00(+0.00%)
Mar 20, 2008 96.49 98.63 95.95 98.31 3,351,441 +2.05(+2.13%)
Mar 19, 2008 99.07 99.46 96.22 96.26 5,052,429 -2.26(-2.29%)
Mar 18, 2008 96.49 98.52 96.01 98.52 4,367,417 +4.03(+4.26%)
Mar 17, 2008 93.31 95.45 93.14 94.49 5,105,320 -0.97(-1.02%)
Mar 14, 2008 98.10 98.10 94.43 95.47 5,981,732 -1.96(-2.01%)
Mar 13, 2008 95.73 97.95 95.00 97.43 6,448,185 +0.44(+0.45%)
Mar 12, 2008 98.08 98.81 96.88 96.99 2,791,893 -0.78(-0.80%)
Mar 11, 2008 96.56 97.81 95.26 97.77 5,190,978 +3.30(+3.50%)
Mar 10, 2008 95.91 95.95 94.24 94.47 4,123,569 -1.37(-1.43%)
Mar 07, 2008 95.86 97.31 94.97 95.84 5,956,460 -0.77(-0.80%)
Mar 06, 2008 98.26 98.42 96.51 96.62 3,359,385 -2.32(-2.35%)
Mar 05, 2008 98.56 99.54 97.76 98.94 3,931,722 +0.77(+0.78%)
Mar 04, 2008 97.65 98.54 96.76 98.17 5,177,524 -0.41(-0.41%)
Mar 03, 2008 98.36 98.84 97.69 98.58 7,443,665 -0.04(-0.04%)
Feb 29, 2008 100.17 100.20 98.08 98.61 3,373,733 -2.54(-2.51%)
Feb 28, 2008 101.42 101.90 100.89 101.15 3,633,659 -0.89(-0.87%)
Feb 27, 2008 101.64 102.78 101.51 102.04 2,528,431 -0.16(-0.15%)
Feb 26, 2008 101.01 102.66 100.86 102.19 2,879,545 +0.75(+0.73%)
Feb 25, 2008 100.16 101.67 99.59 101.45 2,828,974 +1.23(+1.23%)
Feb 22, 2008 99.68 100.27 98.16 100.22 3,454,484 +0.83(+0.84%)
Feb 21, 2008 100.94 101.20 99.06 99.38 4,455,027 -1.16(-1.15%)
Feb 20, 2008 99.01 100.88 98.83 100.54 5,287,170 +0.77(+0.78%)
Feb 19, 2008 101.45 101.45 99.45 99.76 4,736,586 +0.01(+0.01%)
Feb 18, 2008 99.35 99.83 98.93 99.76 0 +0.00(+0.00%)
Feb 15, 2008 99.35 99.83 98.93 99.76 3,809,017 +0.05(+0.05%)
Feb 14, 2008 101.19 101.19 99.59 99.71 3,641,419 -1.22(-1.21%)
Feb 13, 2008 100.52 101.22 99.85 100.93 4,097,811 +1.24(+1.24%)
Feb 12, 2008 99.66 100.69 98.98 99.69 3,991,861 +0.77(+0.78%)
Feb 11, 2008 98.35 99.15 97.54 98.92 4,752,765 +0.58(+0.59%)
Feb 08, 2008 98.43 99.15 97.60 98.34 3,420,297 -0.44(-0.45%)
Feb 07, 2008 97.60 99.57 97.30 98.78 4,676,167 +0.74(+0.75%)
Feb 06, 2008 99.37 99.90 97.84 98.05 3,527,216 -0.76(-0.77%)
Feb 05, 2008 100.38 100.65 98.76 98.81 5,300,242 -3.16(-3.10%)
Feb 04, 2008 102.82 102.91 101.85 101.97 2,375,900 -1.03(-1.00%)
Feb 01, 2008 101.89 103.11 101.59 103.00 3,451,213 +1.59(+1.57%)
Jan 31, 2008 98.56 102.33 98.39 101.41 5,611,328 +1.44(+1.44%)
Jan 30, 2008 100.16 102.31 99.82 99.97 5,101,500 -0.50(-0.50%)
Jan 29, 2008 100.54 100.77 99.63 100.47 2,796,172 +0.60(+0.60%)
Jan 28, 2008 98.45 99.91 97.57 99.88 5,121,139 +1.66(+1.69%)
Jan 25, 2008 100.83 101.03 97.96 98.22 7,188,595 -1.48(-1.49%)
Jan 24, 2008 99.19 100.05 98.50 99.70 5,852,295 +0.86(+0.87%)
Jan 23, 2008 93.99 98.95 93.72 98.84 7,839,077 +2.10(+2.17%)
Jan 22, 2008 93.44 97.63 92.15 96.74 7,942,757 -1.16(-1.19%)
Jan 21, 2008 99.10 99.74 96.87 97.91 0 +0.00(+0.00%)
Jan 18, 2008 99.10 99.74 96.87 97.91 4,928,611 -0.52(-0.53%)
Jan 17, 2008 101.66 101.72 98.20 98.43 5,974,566 -2.85(-2.81%)
Jan 16, 2008 101.46 102.76 100.66 101.28 5,535,421 -0.65(-0.64%)
Jan 15, 2008 103.19 103.49 101.88 101.92 3,057,668 -2.59(-2.48%)
Jan 14, 2008 104.18 104.65 103.72 104.51 3,564,098 +1.05(+1.02%)
Jan 11, 2008 103.95 104.55 102.90 103.46 5,555,165 -1.27(-1.21%)
Jan 10, 2008 103.18 105.49 102.96 104.73 5,768,888 +0.73(+0.70%)
Jan 09, 2008 102.69 104.00 101.73 104.00 5,120,824 +1.36(+1.32%)
Jan 08, 2008 104.92 105.55 102.41 102.64 4,117,278 -1.93(-1.85%)
Jan 07, 2008 104.74 105.06 103.51 104.57 5,051,351 +0.46(+0.45%)
Jan 04, 2008 105.90 105.95 104.05 104.11 3,111,672 -2.59(-2.43%)
Jan 03, 2008 107.07 107.47 106.49 106.70 2,572,578 -0.14(-0.13%)
Jan 02, 2008 108.26 108.57 106.33 106.84 4,922,238 -1.35(-1.25%)
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.