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 (%)
Mar 31, 2008 96.93 98.01 96.81 97.48 3,854,489 +0.45(+0.46%)
Mar 28, 2008 98.19 98.46 96.81 97.03 3,120,571 -0.83(-0.85%)
Mar 27, 2008 99.16 99.27 97.76 97.87 2,977,303 -0.52(-0.52%)
Mar 26, 2008 99.33 99.38 98.38 98.38 3,346,832 -1.38(-1.38%)
Mar 25, 2008 99.61 100.09 98.85 99.76 10,937,000 -0.21(-0.21%)
Mar 24, 2008 98.99 100.78 98.91 99.97 4,586,009 +1.67(+1.69%)
Mar 21, 2008 96.48 98.62 95.94 98.30 3,351,832 +0.00(+0.00%)
Mar 20, 2008 96.48 98.62 95.94 98.30 3,351,832 +2.05(+2.13%)
Mar 19, 2008 99.06 99.45 96.21 96.25 5,053,018 -2.26(-2.29%)
Mar 18, 2008 96.48 98.51 96.00 98.51 4,367,926 +4.03(+4.26%)
Mar 17, 2008 93.30 95.44 93.13 94.48 5,105,915 -0.97(-1.02%)
Mar 14, 2008 98.09 98.09 94.42 95.46 5,982,429 -1.96(-2.01%)
Mar 13, 2008 95.72 97.94 94.99 97.42 6,448,937 +0.43(+0.45%)
Mar 12, 2008 98.06 98.79 96.87 96.98 2,792,218 -0.78(-0.80%)
Mar 11, 2008 96.55 97.80 95.25 97.76 5,191,583 +3.30(+3.50%)
Mar 10, 2008 95.90 95.94 94.23 94.46 4,124,049 -1.37(-1.43%)
Mar 07, 2008 95.85 97.30 94.96 95.83 5,957,154 -0.77(-0.80%)
Mar 06, 2008 98.25 98.40 96.49 96.61 3,359,776 -2.32(-2.35%)
Mar 05, 2008 98.55 99.53 97.75 98.93 3,932,180 +0.77(+0.78%)
Mar 04, 2008 97.64 98.53 96.75 98.16 5,178,127 -0.41(-0.41%)
Mar 03, 2008 98.35 98.83 97.68 98.57 7,444,532 -0.04(-0.04%)
Feb 29, 2008 100.16 100.19 98.06 98.60 3,374,126 -2.54(-2.51%)
Feb 28, 2008 101.41 101.88 100.87 101.14 3,634,083 -0.89(-0.87%)
Feb 27, 2008 101.63 102.77 101.50 102.02 2,528,726 -0.16(-0.15%)
Feb 26, 2008 101.00 102.64 100.85 102.18 2,879,880 +0.75(+0.73%)
Feb 25, 2008 100.14 101.66 99.58 101.43 2,829,304 +1.23(+1.23%)
Feb 22, 2008 99.67 100.25 98.15 100.20 3,454,886 +0.83(+0.84%)
Feb 21, 2008 100.92 101.19 99.05 99.37 4,455,546 -1.16(-1.15%)
Feb 20, 2008 99.00 100.87 98.82 100.53 5,287,786 +0.77(+0.78%)
Feb 19, 2008 101.43 101.43 99.44 99.75 4,737,138 +0.01(+0.01%)
Feb 18, 2008 99.34 99.82 98.92 99.75 0 +0.00(+0.00%)
Feb 15, 2008 99.34 99.82 98.92 99.75 3,809,460 +0.05(+0.05%)
Feb 14, 2008 101.18 101.18 99.58 99.69 3,641,843 -1.22(-1.21%)
Feb 13, 2008 100.51 101.21 99.83 100.92 4,098,289 +1.24(+1.24%)
Feb 12, 2008 99.65 100.67 98.97 99.68 3,992,326 +0.77(+0.78%)
Feb 11, 2008 98.34 99.14 97.53 98.91 4,753,319 +0.58(+0.59%)
Feb 08, 2008 98.42 99.13 97.59 98.33 3,420,696 -0.44(-0.45%)
Feb 07, 2008 97.59 99.55 97.29 98.77 4,676,712 +0.74(+0.75%)
Feb 06, 2008 99.36 99.89 97.83 98.04 3,527,627 -0.76(-0.77%)
Feb 05, 2008 100.36 100.64 98.75 98.79 5,300,860 -3.16(-3.10%)
Feb 04, 2008 102.81 102.90 101.84 101.96 2,376,177 -1.03(-1.00%)
Feb 01, 2008 101.88 103.10 101.58 102.99 3,451,615 +1.59(+1.57%)
Jan 31, 2008 98.54 102.32 98.38 101.40 5,611,981 +1.44(+1.44%)
Jan 30, 2008 100.14 102.30 99.81 99.96 5,102,094 -0.50(-0.50%)
Jan 29, 2008 100.53 100.76 99.62 100.46 2,796,498 +0.60(+0.60%)
Jan 28, 2008 98.43 99.90 97.56 99.86 5,121,735 +1.66(+1.69%)
Jan 25, 2008 100.82 101.02 97.95 98.21 7,189,432 -1.48(-1.49%)
Jan 24, 2008 99.18 100.03 98.49 99.69 5,852,977 +0.86(+0.87%)
Jan 23, 2008 93.98 98.94 93.71 98.83 7,839,990 +2.10(+2.17%)
Jan 22, 2008 93.43 97.62 92.14 96.73 7,943,682 -1.16(-1.19%)
Jan 21, 2008 99.09 99.72 96.86 97.90 0 +0.00(+0.00%)
Jan 18, 2008 99.09 99.72 96.86 97.90 4,929,185 -0.52(-0.53%)
Jan 17, 2008 101.65 101.71 98.19 98.42 5,975,262 -2.85(-2.81%)
Jan 16, 2008 101.45 102.75 100.65 101.27 5,536,066 -0.65(-0.64%)
Jan 15, 2008 103.18 103.48 101.87 101.91 3,058,024 -2.59(-2.48%)
Jan 14, 2008 104.17 104.64 103.70 104.50 3,564,513 +1.05(+1.02%)
Jan 11, 2008 103.94 104.54 102.89 103.45 5,555,812 -1.27(-1.21%)
Jan 10, 2008 103.17 105.47 102.94 104.72 5,769,560 +0.73(+0.70%)
Jan 09, 2008 102.67 103.99 101.71 103.98 5,121,421 +1.36(+1.32%)
Jan 08, 2008 104.91 105.53 102.40 102.63 4,117,758 -1.93(-1.85%)
Jan 07, 2008 104.73 105.05 103.50 104.56 5,051,939 +0.47(+0.45%)
Jan 04, 2008 105.89 105.94 104.04 104.09 3,112,035 -2.59(-2.43%)
Jan 03, 2008 107.06 107.46 106.48 106.69 2,572,878 -0.14(-0.13%)
Jan 02, 2008 108.25 108.56 106.31 106.83 4,922,811 -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.