Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 112.91 113.01 112.47 112.61 2,628,889 -0.09(-0.08%)
May 30, 2007 111.25 112.70 111.15 112.70 2,023,617 +0.84(+0.75%)
May 29, 2007 111.62 111.94 111.23 111.86 1,906,490 +0.40(+0.36%)
May 25, 2007 111.26 111.63 111.03 111.46 2,323,322 +0.47(+0.42%)
May 24, 2007 112.06 112.52 110.70 110.99 4,921,259 -0.95(-0.85%)
May 23, 2007 112.38 112.72 111.92 111.94 2,034,116 +0.07(+0.06%)
May 22, 2007 112.16 112.49 111.88 111.88 2,027,571 -0.19(-0.17%)
May 21, 2007 112.06 112.53 112.01 112.07 3,350,098 +0.00(+0.00%)
May 18, 2007 111.47 112.07 111.47 112.07 2,005,175 +0.94(+0.84%)
May 17, 2007 111.11 111.60 111.00 111.13 1,519,928 -0.24(-0.22%)
May 16, 2007 110.79 111.37 110.46 111.37 1,875,538 +0.83(+0.75%)
May 15, 2007 110.67 111.37 110.32 110.54 1,465,933 -0.07(-0.06%)
May 14, 2007 110.83 111.10 110.13 110.61 1,152,803 -0.20(-0.18%)
May 11, 2007 110.07 110.81 109.97 110.81 1,415,186 +1.00(+0.91%)
May 10, 2007 110.79 110.90 109.67 109.81 1,453,966 -1.25(-1.13%)
May 09, 2007 110.55 111.26 110.49 111.06 1,173,864 +0.36(+0.33%)
May 08, 2007 110.52 110.83 110.25 110.70 2,223,102 -0.19(-0.17%)
May 07, 2007 110.77 111.03 110.74 110.90 789,429 +0.02(+0.01%)
May 04, 2007 110.71 110.98 110.35 110.88 1,401,439 +0.51(+0.46%)
May 03, 2007 110.29 110.46 109.97 110.37 1,100,370 +0.48(+0.43%)
May 02, 2007 109.35 110.12 109.28 109.89 1,775,727 +0.73(+0.67%)
May 01, 2007 109.09 109.22 108.45 109.17 1,657,154 +0.27(+0.25%)
Apr 30, 2007 109.85 109.97 108.84 108.89 1,803,085 -1.01(-0.92%)
Apr 27, 2007 109.46 109.96 109.33 109.91 1,545,244 -0.01(-0.01%)
Apr 26, 2007 109.87 110.02 109.52 109.92 897,825 +0.12(+0.11%)
Apr 25, 2007 109.28 109.92 108.82 109.80 1,512,340 +0.96(+0.88%)
Apr 24, 2007 108.87 108.98 108.21 108.83 1,312,126 +0.10(+0.09%)
Apr 23, 2007 108.98 109.23 108.69 108.73 1,384,458 -0.38(-0.35%)
Apr 20, 2007 108.87 109.13 108.50 109.11 2,406,306 +0.95(+0.88%)
Apr 19, 2007 107.62 108.26 107.44 108.16 1,306,473 -0.09(-0.08%)
Apr 18, 2007 107.75 108.43 107.67 108.25 1,292,292 +0.24(+0.22%)
Apr 17, 2007 107.81 108.26 107.73 108.01 935,246 +0.25(+0.23%)
Apr 16, 2007 107.15 107.84 107.13 107.76 1,339,412 +1.06(+1.00%)
Apr 13, 2007 106.45 106.70 106.03 106.69 1,532,473 +0.35(+0.33%)
Apr 12, 2007 105.68 106.36 105.30 106.34 883,568 +0.62(+0.59%)
Apr 11, 2007 106.38 106.40 105.45 105.72 1,526,201 -0.53(-0.50%)
Apr 10, 2007 106.00 106.39 105.99 106.25 693,765 +0.12(+0.11%)
Apr 09, 2007 106.22 106.35 105.96 106.14 953,790 +0.13(+0.12%)
Apr 05, 2007 105.53 106.10 105.48 106.00 826,845 +0.40(+0.37%)
Apr 04, 2007 105.53 105.72 105.34 105.61 919,020 +0.03(+0.03%)
Apr 03, 2007 105.04 105.75 104.98 105.58 1,031,869 +1.14(+1.10%)
Apr 02, 2007 104.47 104.65 103.94 104.44 1,658,736 +0.04(+0.04%)
Mar 30, 2007 104.44 104.90 103.37 104.39 2,727,336 +0.12(+0.11%)
Mar 29, 2007 104.72 104.72 103.71 104.27 1,383,166 +0.10(+0.10%)
Mar 28, 2007 104.47 104.62 103.77 104.17 1,905,535 -0.70(-0.66%)
Mar 27, 2007 105.17 105.17 104.58 104.87 1,171,546 -0.32(-0.30%)
Mar 26, 2007 105.43 105.48 103.39 105.18 1,667,190 -0.66(-0.62%)
Mar 23, 2007 105.72 106.09 105.62 105.84 2,352,220 +0.15(+0.14%)
Mar 22, 2007 105.87 105.97 105.38 105.70 1,799,453 +0.00(+0.00%)
Mar 21, 2007 104.10 105.95 103.89 105.70 1,789,930 +1.70(+1.64%)
Mar 20, 2007 103.36 104.02 103.25 104.00 939,200 +0.56(+0.55%)
Mar 19, 2007 102.75 103.44 102.66 103.43 1,500,021 +1.25(+1.22%)
Mar 16, 2007 102.67 102.99 101.96 102.18 1,399,392 -0.31(-0.30%)
Mar 15, 2007 102.19 102.86 102.07 102.49 1,001,786 +0.08(+0.08%)
Mar 14, 2007 101.78 102.41 100.50 102.41 2,972,259 +0.78(+0.77%)
Mar 13, 2007 103.64 103.43 101.43 101.63 2,633,116 -2.02(-1.95%)
Mar 12, 2007 103.06 103.85 103.00 103.64 1,552,517 +0.23(+0.23%)
Mar 09, 2007 103.88 104.35 102.92 103.41 1,936,215 +0.00(+0.00%)
Mar 08, 2007 103.37 103.72 102.95 103.41 1,867,220 +0.92(+0.89%)
Mar 07, 2007 102.59 103.19 102.42 102.49 2,181,241 -0.21(-0.20%)
Mar 06, 2007 101.98 102.94 101.75 102.70 1,963,349 +1.78(+1.76%)
Mar 05, 2007 101.35 102.48 100.90 100.92 2,339,002 -1.07(-1.05%)
Mar 02, 2007 102.93 103.34 101.94 101.99 9,096,394 -1.27(-1.23%)
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.