Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 112.91 113.13 112.26 112.77 2,103,578 -0.30(-0.27%)
Sep 27, 2007 112.89 113.08 112.52 113.08 4,019,154 +0.61(+0.54%)
Sep 26, 2007 112.40 112.82 112.02 112.46 4,121,430 +0.12(+0.11%)
Sep 25, 2007 111.87 112.48 111.64 112.34 2,718,727 -0.15(-0.14%)
Sep 24, 2007 113.05 113.36 112.30 112.49 5,966,470 -0.19(-0.17%)
Sep 21, 2007 113.22 113.41 112.68 112.68 1,545,807 +0.11(+0.10%)
Sep 20, 2007 113.19 113.26 112.31 112.57 1,975,048 -0.55(-0.49%)
Sep 19, 2007 113.29 113.96 112.74 113.13 3,551,451 +0.66(+0.59%)
Sep 18, 2007 109.99 112.58 109.56 112.46 4,955,781 +3.10(+2.83%)
Sep 17, 2007 109.41 109.73 108.98 109.37 1,434,578 -0.61(-0.56%)
Sep 14, 2007 109.20 110.04 109.08 109.98 3,164,320 +0.05(+0.05%)
Sep 13, 2007 109.68 110.33 109.42 109.93 2,878,788 +0.78(+0.72%)
Sep 12, 2007 108.70 109.57 108.50 109.14 1,926,019 +0.25(+0.23%)
Sep 11, 2007 107.97 109.03 107.86 108.89 2,911,614 +1.33(+1.24%)
Sep 10, 2007 108.12 108.30 106.55 107.56 3,395,595 -0.37(-0.34%)
Sep 07, 2007 108.19 108.43 107.22 107.93 5,326,634 -1.51(-1.38%)
Sep 06, 2007 109.25 109.71 108.62 109.44 2,390,874 +0.29(+0.26%)
Sep 05, 2007 109.42 109.52 108.50 109.15 2,302,027 -1.06(-0.96%)
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.