Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 105.37 106.47 105.20 106.18 1,508,912 +0.70(+0.66%)
Jan 30, 2007 105.20 105.50 104.98 105.48 1,934,701 +0.52(+0.50%)
Jan 29, 2007 105.07 105.36 104.73 104.96 1,215,377 -0.07(-0.07%)
Jan 26, 2007 105.35 105.43 104.61 105.03 1,974,445 -0.13(-0.13%)
Jan 25, 2007 106.26 106.33 104.99 105.16 1,834,459 -1.16(-1.09%)
Jan 24, 2007 105.58 106.32 105.57 106.32 1,317,788 +0.75(+0.71%)
Jan 23, 2007 105.14 105.68 104.96 105.57 2,101,951 +0.36(+0.34%)
Jan 22, 2007 105.75 105.75 104.86 105.21 752,828 -0.38(-0.36%)
Jan 19, 2007 105.31 105.69 105.25 105.58 1,405,415 +0.27(+0.26%)
Jan 18, 2007 105.68 105.83 105.13 105.31 1,684,707 -0.32(-0.30%)
Jan 17, 2007 105.53 105.97 105.44 105.63 1,977,022 +0.00(+0.00%)
Jan 16, 2007 105.75 105.86 105.44 105.63 1,103,334 -0.21(-0.20%)
Jan 12, 2007 105.04 105.84 105.02 105.84 859,987 +0.79(+0.75%)
Jan 11, 2007 104.60 105.36 104.52 105.05 940,967 +0.55(+0.52%)
Jan 10, 2007 103.81 104.55 103.65 104.51 2,358,591 +0.28(+0.27%)
Jan 09, 2007 104.44 104.52 103.70 104.23 1,341,526 -0.09(-0.09%)
Jan 08, 2007 104.00 104.44 103.62 104.32 871,246 +0.43(+0.42%)
Jan 05, 2007 104.39 104.39 103.70 103.88 2,751,825 -0.80(-0.77%)
Jan 04, 2007 104.45 104.92 103.91 104.69 5,478,149 +0.28(+0.27%)
Jan 03, 2007 105.08 105.52 103.84 104.41 2,714,387 -0.28(-0.27%)
Dec 29, 2006 105.00 105.30 104.50 104.69 1,157,321 -0.37(-0.35%)
Dec 28, 2006 105.26 105.33 104.91 105.05 576,625 -0.17(-0.16%)
Dec 27, 2006 104.80 105.36 104.80 105.22 1,114,050 +0.61(+0.59%)
Dec 26, 2006 104.04 104.61 104.04 104.61 473,807 +0.66(+0.64%)
Dec 22, 2006 104.63 104.64 103.95 103.95 7,155,396 -0.71(-0.68%)
Dec 21, 2006 105.12 105.19 104.41 104.66 1,585,551 -0.90(-0.85%)
Dec 20, 2006 105.65 105.89 105.47 105.56 1,049,212 +0.04(+0.04%)
Dec 19, 2006 105.06 105.82 104.83 105.52 993,326 +0.12(+0.12%)
Dec 18, 2006 105.83 106.06 105.24 105.39 1,615,664 -0.21(-0.20%)
Dec 15, 2006 105.97 106.06 105.61 105.61 1,232,468 +0.02(+0.01%)
Dec 14, 2006 104.83 105.71 104.76 105.59 2,613,603 +0.83(+0.80%)
Dec 13, 2006 105.09 105.09 104.55 104.76 1,020,591 +0.16(+0.15%)
Dec 12, 2006 104.65 104.74 104.06 104.60 3,156,317 -0.16(-0.15%)
Dec 11, 2006 104.43 104.90 104.35 104.75 890,507 +0.35(+0.34%)
Dec 08, 2006 104.18 104.76 103.98 104.40 2,009,170 +0.12(+0.11%)
Dec 07, 2006 104.91 105.08 104.20 104.28 2,098,831 -0.41(-0.39%)
Dec 06, 2006 104.77 104.88 104.51 104.69 912,617 -0.07(-0.07%)
Dec 05, 2006 104.53 104.82 104.33 104.77 1,115,406 +0.43(+0.41%)
Dec 04, 2006 103.58 104.52 103.58 104.34 3,200,673 +0.82(+0.79%)
Dec 01, 2006 103.06 103.83 102.62 103.52 1,355,091 -0.24(-0.24%)
Nov 30, 2006 103.70 104.12 103.20 103.76 1,412,333 +0.08(+0.08%)
Nov 29, 2006 102.91 103.74 102.91 103.68 1,215,512 +1.06(+1.03%)
Nov 28, 2006 102.03 102.72 101.99 102.62 1,254,442 +0.43(+0.42%)
Nov 27, 2006 103.51 103.62 102.18 102.19 808,171 -1.42(-1.37%)
Nov 24, 2006 103.59 103.99 103.51 103.62 220,151 -0.43(-0.41%)
Nov 22, 2006 103.92 104.22 103.75 104.04 788,774 +0.21(+0.20%)
Nov 21, 2006 103.75 103.84 103.61 103.84 505,819 +0.09(+0.08%)
Nov 20, 2006 103.62 103.92 103.45 103.75 752,964 +0.07(+0.06%)
Nov 17, 2006 103.34 103.69 103.19 103.68 645,126 +0.03(+0.03%)
Nov 16, 2006 103.68 103.86 103.46 103.65 741,162 +0.30(+0.29%)
Nov 15, 2006 103.03 103.69 103.03 103.35 1,166,816 +0.27(+0.26%)
Nov 14, 2006 102.59 103.17 101.99 103.08 1,196,115 +0.74(+0.72%)
Nov 13, 2006 102.02 102.62 101.95 102.34 407,883 +0.22(+0.22%)
Nov 10, 2006 102.02 102.12 101.70 102.12 564,010 +0.12(+0.12%)
Nov 09, 2006 102.68 102.71 101.83 102.00 943,273 -0.52(-0.50%)
Nov 08, 2006 101.91 102.64 101.74 102.52 778,872 +0.18(+0.17%)
Nov 07, 2006 102.03 102.60 101.90 102.34 472,857 +0.38(+0.37%)
Nov 06, 2006 101.18 102.11 101.12 101.97 884,675 +1.19(+1.18%)
Nov 03, 2006 101.30 101.42 100.58 100.78 1,113,643 -0.14(-0.14%)
Nov 02, 2006 100.81 101.11 100.69 100.92 1,842,734 -0.11(-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.