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 (%)
Mar 30, 2007 104.99 105.46 103.92 104.95 2,712,850 +0.12(+0.11%)
Mar 29, 2007 105.28 105.28 104.26 104.83 1,375,820 +0.10(+0.10%)
Mar 28, 2007 105.03 105.18 104.32 104.73 1,895,414 -0.70(-0.66%)
Mar 27, 2007 105.73 105.73 105.14 105.43 1,165,324 -0.32(-0.30%)
Mar 26, 2007 106.00 106.04 103.94 105.74 1,658,335 -0.66(-0.62%)
Mar 23, 2007 106.28 106.66 106.19 106.41 2,339,727 +0.15(+0.14%)
Mar 22, 2007 106.44 106.53 105.94 106.26 1,789,895 +0.00(+0.00%)
Mar 21, 2007 104.65 106.52 104.45 106.26 1,780,423 +1.71(+1.64%)
Mar 20, 2007 103.92 104.57 103.81 104.55 934,212 +0.57(+0.55%)
Mar 19, 2007 103.30 104.00 103.21 103.98 1,492,054 +1.25(+1.22%)
Mar 16, 2007 103.22 103.54 102.51 102.73 1,391,960 -0.31(-0.30%)
Mar 15, 2007 102.74 103.41 102.62 103.04 996,465 +0.08(+0.08%)
Mar 14, 2007 102.32 102.96 101.03 102.96 2,956,472 +0.79(+0.77%)
Mar 13, 2007 104.20 103.98 101.97 102.17 2,619,130 -2.03(-1.95%)
Mar 12, 2007 103.61 104.40 103.55 104.20 1,544,271 +0.24(+0.23%)
Mar 09, 2007 104.43 104.90 103.47 103.96 1,925,931 +0.00(+0.00%)
Mar 08, 2007 103.92 104.27 103.50 103.96 1,857,302 +0.92(+0.89%)
Mar 07, 2007 103.13 103.75 102.97 103.04 2,169,656 -0.21(-0.20%)
Mar 06, 2007 102.53 103.49 102.29 103.25 1,952,921 +1.78(+1.76%)
Mar 05, 2007 101.89 103.03 101.44 101.46 2,326,579 -1.08(-1.05%)
Mar 02, 2007 103.48 103.89 102.48 102.54 9,048,079 -1.28(-1.23%)
Mar 01, 2007 102.85 104.34 102.04 103.81 3,923,256 -0.37(-0.35%)
Feb 28, 2007 103.86 104.88 103.35 104.18 3,931,069 +1.02(+0.99%)
Feb 27, 2007 106.32 106.33 102.83 103.16 4,799,501 -4.10(-3.82%)
Feb 26, 2007 107.82 107.82 106.97 107.26 1,652,218 -0.14(-0.13%)
Feb 23, 2007 107.71 107.71 107.14 107.40 1,970,146 -0.34(-0.31%)
Feb 22, 2007 107.90 108.22 106.91 107.73 2,387,069 -0.10(-0.09%)
Feb 21, 2007 107.60 107.91 107.41 107.83 1,334,724 -0.12(-0.12%)
Feb 20, 2007 107.55 108.04 107.16 107.96 1,193,806 +0.20(+0.18%)
Feb 16, 2007 107.45 107.76 107.34 107.76 875,756 +0.04(+0.03%)
Feb 15, 2007 106.91 107.84 106.91 107.72 1,245,751 +0.18(+0.16%)
Feb 14, 2007 107.00 107.78 106.94 107.54 1,132,984 +0.71(+0.66%)
Feb 13, 2007 106.21 106.84 106.17 106.84 948,795 +0.81(+0.76%)
Feb 12, 2007 106.38 106.39 105.78 106.03 563,852 -0.33(-0.31%)
Feb 09, 2007 107.20 107.37 105.94 106.36 3,044,734 -0.73(-0.68%)
Feb 08, 2007 106.97 107.20 106.64 107.09 1,081,776 -0.19(-0.18%)
Feb 07, 2007 107.24 107.38 106.89 107.28 984,530 +0.27(+0.25%)
Feb 06, 2007 107.13 107.14 106.64 107.01 1,197,603 -0.12(-0.11%)
Feb 05, 2007 106.95 107.13 106.64 107.13 2,137,241 +0.17(+0.16%)
Feb 02, 2007 106.87 107.06 106.70 106.96 1,143,894 +0.12(+0.11%)
Feb 01, 2007 106.54 106.88 106.33 106.84 1,968,111 +0.65(+0.61%)
Jan 31, 2007 105.38 106.48 105.21 106.19 1,508,736 +0.70(+0.66%)
Jan 30, 2007 105.21 105.51 104.99 105.49 1,934,475 +0.52(+0.50%)
Jan 29, 2007 105.08 105.37 104.74 104.97 1,215,235 -0.07(-0.07%)
Jan 26, 2007 105.36 105.44 104.62 105.04 1,974,215 -0.13(-0.13%)
Jan 25, 2007 106.28 106.34 105.00 105.18 1,834,246 -1.16(-1.09%)
Jan 24, 2007 105.60 106.33 105.58 106.33 1,317,635 +0.75(+0.71%)
Jan 23, 2007 105.16 105.69 104.97 105.58 2,101,706 +0.36(+0.34%)
Jan 22, 2007 105.77 105.77 104.87 105.22 752,740 -0.38(-0.36%)
Jan 19, 2007 105.32 105.71 105.27 105.60 1,405,251 +0.27(+0.26%)
Jan 18, 2007 105.69 105.84 105.14 105.32 1,684,511 -0.32(-0.30%)
Jan 17, 2007 105.55 105.98 105.46 105.64 1,976,792 +0.00(+0.00%)
Jan 16, 2007 105.77 105.87 105.46 105.64 1,103,205 -0.21(-0.20%)
Jan 12, 2007 105.05 105.86 105.04 105.86 859,887 +0.79(+0.75%)
Jan 11, 2007 104.61 105.37 104.53 105.07 940,858 +0.55(+0.52%)
Jan 10, 2007 103.82 104.56 103.66 104.52 2,358,316 +0.28(+0.27%)
Jan 09, 2007 104.45 104.53 103.72 104.24 1,341,370 -0.09(-0.09%)
Jan 08, 2007 104.01 104.45 103.63 104.33 871,144 +0.43(+0.42%)
Jan 05, 2007 104.40 104.40 103.71 103.89 2,751,504 -0.80(-0.77%)
Jan 04, 2007 104.46 104.93 103.92 104.70 5,477,511 +0.28(+0.27%)
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.