Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 110.43 110.55 109.41 109.46 1,793,717 -1.02(-0.92%)
Apr 27, 2007 110.03 110.54 109.90 110.48 1,537,215 -0.02(-0.01%)
Apr 26, 2007 110.44 110.60 110.09 110.50 893,161 +0.13(+0.11%)
Apr 25, 2007 109.85 110.50 109.39 110.37 1,504,483 +0.97(+0.88%)
Apr 24, 2007 109.44 109.55 108.78 109.40 1,305,309 +0.10(+0.09%)
Apr 23, 2007 109.55 109.80 109.26 109.30 1,377,265 -0.38(-0.35%)
Apr 20, 2007 109.44 109.70 109.06 109.68 2,393,804 +0.96(+0.88%)
Apr 19, 2007 108.18 108.82 108.00 108.72 1,299,685 -0.09(-0.08%)
Apr 18, 2007 108.31 109.00 108.23 108.81 1,285,578 +0.24(+0.22%)
Apr 17, 2007 108.37 108.82 108.29 108.57 930,387 +0.25(+0.23%)
Apr 16, 2007 107.71 108.41 107.69 108.32 1,332,453 +1.07(+1.00%)
Apr 13, 2007 107.01 107.26 106.59 107.25 1,524,511 +0.35(+0.33%)
Apr 12, 2007 106.23 106.91 105.85 106.90 878,978 +0.63(+0.59%)
Apr 11, 2007 106.93 106.96 106.00 106.27 1,518,271 -0.54(-0.50%)
Apr 10, 2007 106.55 106.94 106.54 106.81 690,160 +0.12(+0.11%)
Apr 09, 2007 106.78 106.90 106.51 106.69 948,835 +0.13(+0.12%)
Apr 05, 2007 106.09 106.65 106.03 106.56 822,549 +0.40(+0.37%)
Apr 04, 2007 106.09 106.28 105.89 106.16 914,245 +0.03(+0.03%)
Apr 03, 2007 105.58 106.31 105.53 106.13 1,026,507 +1.15(+1.10%)
Apr 02, 2007 105.02 105.19 104.49 104.98 1,650,118 +0.04(+0.04%)
Mar 30, 2007 104.98 105.45 103.91 104.94 2,713,166 +0.12(+0.11%)
Mar 29, 2007 105.27 105.27 104.25 104.82 1,375,980 +0.10(+0.10%)
Mar 28, 2007 105.02 105.17 104.31 104.72 1,895,635 -0.70(-0.66%)
Mar 27, 2007 105.72 105.72 105.13 105.42 1,165,459 -0.32(-0.30%)
Mar 26, 2007 105.98 106.03 103.93 105.73 1,658,528 -0.66(-0.62%)
Mar 23, 2007 106.27 106.65 106.17 106.40 2,339,999 +0.15(+0.14%)
Mar 22, 2007 106.42 106.52 105.93 106.25 1,790,103 +0.00(+0.00%)
Mar 21, 2007 104.64 106.51 104.44 106.25 1,780,630 +1.71(+1.64%)
Mar 20, 2007 103.90 104.56 103.79 104.54 934,321 +0.57(+0.55%)
Mar 19, 2007 103.29 103.98 103.20 103.97 1,492,228 +1.25(+1.22%)
Mar 16, 2007 103.21 103.53 102.50 102.72 1,392,122 -0.31(-0.30%)
Mar 15, 2007 102.72 103.40 102.61 103.03 996,582 +0.08(+0.08%)
Mar 14, 2007 102.31 102.94 101.02 102.94 2,956,817 +0.79(+0.77%)
Mar 13, 2007 104.18 103.97 101.96 102.16 2,619,435 -2.03(-1.95%)
Mar 12, 2007 103.59 104.39 103.53 104.18 1,544,451 +0.24(+0.23%)
Mar 09, 2007 104.42 104.89 103.46 103.95 1,926,155 +0.00(+0.00%)
Mar 08, 2007 103.91 104.26 103.49 103.95 1,857,519 +0.92(+0.89%)
Mar 07, 2007 103.12 103.73 102.96 103.03 2,169,909 -0.21(-0.20%)
Mar 06, 2007 102.52 103.48 102.28 103.23 1,953,148 +1.78(+1.76%)
Mar 05, 2007 101.88 103.02 101.43 101.45 2,326,850 -1.08(-1.05%)
Mar 02, 2007 103.47 103.88 102.47 102.53 9,049,133 -1.28(-1.23%)
Mar 01, 2007 102.84 104.32 102.03 103.80 3,923,713 -0.37(-0.35%)
Feb 28, 2007 103.84 104.87 103.34 104.17 3,931,527 +1.02(+0.99%)
Feb 27, 2007 106.31 106.31 102.81 103.14 4,800,061 -4.10(-3.82%)
Feb 26, 2007 107.80 107.80 106.96 107.24 1,652,410 -0.14(-0.13%)
Feb 23, 2007 107.69 107.69 107.13 107.38 1,970,375 -0.34(-0.32%)
Feb 22, 2007 107.89 108.21 106.90 107.72 2,387,347 -0.09(-0.09%)
Feb 21, 2007 107.59 107.90 107.40 107.82 1,334,880 -0.13(-0.12%)
Feb 20, 2007 107.54 108.03 107.15 107.94 1,193,945 +0.20(+0.18%)
Feb 16, 2007 107.44 107.75 107.33 107.75 875,858 +0.04(+0.03%)
Feb 15, 2007 106.90 107.83 106.90 107.71 1,245,897 +0.18(+0.16%)
Feb 14, 2007 106.99 107.77 106.93 107.53 1,133,116 +0.71(+0.66%)
Feb 13, 2007 106.20 106.82 106.16 106.82 948,905 +0.81(+0.77%)
Feb 12, 2007 106.37 106.38 105.77 106.01 563,918 -0.33(-0.31%)
Feb 09, 2007 107.19 107.35 105.93 106.34 3,045,089 -0.73(-0.68%)
Feb 08, 2007 106.96 107.19 106.63 107.07 1,081,902 -0.19(-0.18%)
Feb 07, 2007 107.23 107.37 106.88 107.27 984,645 +0.27(+0.25%)
Feb 06, 2007 107.12 107.12 106.62 107.00 1,197,743 -0.12(-0.11%)
Feb 05, 2007 106.93 107.12 106.63 107.12 2,137,490 +0.17(+0.16%)
Feb 02, 2007 106.86 107.05 106.68 106.95 1,144,027 +0.12(+0.11%)
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.