Indicators

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

510.77 +4.95 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	108.09	108.26	107.35	107.62	3,985,730	-0.63(-0.58%)
Dec 28, 2007	109.07	109.20	107.94	108.25	3,572,524	-0.39(-0.36%)
Dec 27, 2007	109.44	109.53	106.16	108.64	3,692,393	-1.86(-1.69%)
Dec 26, 2007	109.91	110.51	109.70	110.50	2,354,544	+0.37(+0.34%)
Dec 24, 2007	109.86	110.40	109.71	110.13	1,490,239	+0.82(+0.75%)
Dec 21, 2007	108.89	109.53	108.65	109.30	4,349,061	+1.42(+1.32%)
Dec 20, 2007	107.87	107.92	106.67	107.88	3,811,276	+0.76(+0.71%)
Dec 19, 2007	107.26	107.92	106.50	107.13	4,018,331	-0.12(-0.12%)
Dec 18, 2007	107.38	107.61	105.81	107.25	3,611,790	+0.68(+0.63%)
Dec 17, 2007	107.73	107.90	106.51	106.58	2,584,101	-1.45(-1.34%)
Dec 14, 2007	108.83	109.55	108.03	108.03	2,169,197	-1.62(-1.48%)
Dec 13, 2007	108.97	109.76	108.24	109.65	4,398,482	+0.14(+0.13%)
Dec 12, 2007	111.36	111.49	108.14	109.51	4,224,951	+0.68(+0.63%)
Dec 11, 2007	111.78	112.32	108.72	108.83	3,939,209	-2.95(-2.64%)
Dec 10, 2007	111.15	111.85	110.85	111.78	2,461,539	+1.01(+0.91%)
Dec 07, 2007	111.28	111.29	110.65	110.76	3,163,714	-0.11(-0.10%)
Dec 06, 2007	109.22	111.09	109.17	110.87	3,045,222	+1.46(+1.33%)
Dec 05, 2007	108.68	109.50	108.63	109.41	4,423,781	+1.93(+1.79%)
Dec 04, 2007	107.75	108.23	107.49	107.49	3,793,362	-0.88(-0.81%)

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.