Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

519.86 +0.67 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 109.54 109.68 108.28 109.09 3,641,625 +0.93(+0.86%)
Nov 29, 2007 107.76 108.53 107.34 108.16 2,897,190 +0.06(+0.05%)
Nov 28, 2007 105.89 108.37 105.89 108.10 2,944,502 +3.24(+3.09%)
Nov 27, 2007 104.15 105.23 103.57 104.86 2,892,682 +1.37(+1.32%)
Nov 26, 2007 106.09 106.44 103.39 103.49 3,982,333 -2.39(-2.26%)
Nov 23, 2007 105.06 106.05 104.84 105.88 1,625,180 +1.84(+1.77%)
Nov 21, 2007 105.10 105.71 104.04 104.04 4,637,872 -2.16(-2.03%)
Nov 20, 2007 105.56 106.92 104.43 106.19 5,421,507 +0.56(+0.53%)
Nov 19, 2007 106.71 106.78 105.22 105.64 4,591,834 -1.58(-1.48%)
Nov 16, 2007 107.50 107.58 106.19 107.22 6,246,314 +0.38(+0.36%)
Nov 15, 2007 107.82 108.35 106.15 106.84 6,309,771 -1.53(-1.41%)
Nov 14, 2007 109.58 109.75 107.89 108.37 2,604,656 -0.34(-0.31%)
Nov 13, 2007 106.69 108.94 106.68 108.71 3,670,296 +3.09(+2.92%)
Nov 12, 2007 106.64 107.71 105.62 105.62 6,129,187 -0.99(-0.93%)
Nov 09, 2007 107.02 108.38 106.46 106.61 6,015,278 -1.48(-1.37%)
Nov 08, 2007 108.73 109.01 106.60 108.09 6,668,317 -0.65(-0.59%)
Nov 07, 2007 110.47 111.03 108.45 108.74 3,583,461 -2.99(-2.68%)
Nov 06, 2007 110.84 111.75 110.16 111.73 2,388,879 +1.56(+1.42%)
Nov 05, 2007 109.98 111.04 109.47 110.17 5,282,836 -0.89(-0.81%)
Nov 02, 2007 111.25 111.35 109.63 111.06 3,713,319 +0.10(+0.09%)
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.