Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 113.08 114.07 111.82 113.77 5,026,545 +1.40(+1.25%)
Oct 30, 2007 112.75 112.97 112.31 112.37 2,576,007 -0.86(-0.76%)
Oct 29, 2007 113.06 113.45 112.81 113.23 2,692,157 +0.37(+0.32%)
Oct 26, 2007 112.49 112.87 111.61 112.87 3,186,286 +1.22(+1.10%)
Oct 25, 2007 111.43 111.92 110.13 111.64 5,854,974 +0.38(+0.34%)
Oct 24, 2007 111.12 111.46 109.36 111.26 6,285,528 -0.28(-0.25%)
Oct 23, 2007 111.18 111.63 110.40 111.54 3,868,695 +0.95(+0.86%)
Oct 22, 2007 109.25 110.76 109.24 110.59 5,046,840 +0.40(+0.37%)
Oct 19, 2007 112.50 112.58 110.02 110.19 5,504,688 -2.72(-2.41%)
Oct 18, 2007 112.74 113.27 112.48 112.91 2,774,649 -0.49(-0.43%)
Oct 17, 2007 113.87 113.94 112.03 113.40 4,494,685 +0.36(+0.32%)
Oct 16, 2007 113.49 113.52 112.77 113.05 3,016,728 -0.81(-0.71%)
Oct 15, 2007 114.79 114.86 113.10 113.86 2,904,204 -1.06(-0.92%)
Oct 12, 2007 114.27 114.92 114.00 114.92 2,694,968 +0.66(+0.58%)
Oct 11, 2007 115.33 115.72 113.52 114.26 9,271,191 +0.39(+0.34%)
Oct 10, 2007 113.87 113.87 113.87 113.87 0 +0.00(+0.00%)
Oct 09, 2007 113.87 113.87 113.87 113.87 0 +0.00(+0.00%)
Oct 08, 2007 114.17 114.22 113.70 113.87 1,957,077 -0.64(-0.56%)
Oct 05, 2007 113.97 114.69 113.61 114.51 3,287,748 +1.40(+1.24%)
Oct 04, 2007 113.22 113.31 112.84 113.11 1,429,935 +0.10(+0.08%)
Oct 03, 2007 113.01 113.43 112.74 113.02 2,404,588 -0.23(-0.21%)
Oct 02, 2007 113.50 113.62 113.01 113.25 4,648,962 -0.07(-0.06%)
Oct 01, 2007 112.12 113.67 112.12 113.32 2,148,517 +1.14(+1.01%)
Sep 28, 2007 112.33 112.54 111.67 112.19 2,114,565 -0.30(-0.27%)
Sep 27, 2007 112.30 112.49 111.94 112.49 4,040,144 +0.61(+0.54%)
Sep 26, 2007 111.82 112.24 111.44 111.88 4,142,955 +0.12(+0.11%)
Sep 25, 2007 111.29 111.90 111.06 111.75 2,732,926 -0.15(-0.14%)
Sep 24, 2007 112.47 112.77 111.72 111.91 5,997,631 -0.19(-0.17%)
Sep 21, 2007 112.63 112.82 112.10 112.10 1,553,880 +0.11(+0.10%)
Sep 20, 2007 112.60 112.67 111.73 111.99 1,985,363 -0.55(-0.49%)
Sep 19, 2007 112.70 113.37 112.15 112.54 3,569,999 +0.66(+0.59%)
Sep 18, 2007 109.42 112.00 108.99 111.88 4,981,663 +3.08(+2.83%)
Sep 17, 2007 108.84 109.17 108.42 108.80 1,442,071 -0.61(-0.56%)
Sep 14, 2007 108.64 109.47 108.51 109.41 3,180,847 +0.05(+0.05%)
Sep 13, 2007 109.11 109.76 108.85 109.36 2,893,823 +0.78(+0.72%)
Sep 12, 2007 108.14 109.00 107.94 108.58 1,936,078 +0.25(+0.23%)
Sep 11, 2007 107.41 108.47 107.30 108.33 2,926,821 +1.33(+1.24%)
Sep 10, 2007 107.56 107.73 106.00 107.00 3,413,329 -0.37(-0.34%)
Sep 07, 2007 107.63 107.87 106.66 107.37 5,354,453 -1.50(-1.38%)
Sep 06, 2007 108.68 109.14 108.06 108.87 2,403,361 +0.29(+0.26%)
Sep 05, 2007 108.85 108.95 107.94 108.59 2,314,049 -1.06(-0.96%)
Sep 04, 2007 108.31 110.14 108.25 109.64 3,667,628 +1.38(+1.27%)
Aug 31, 2007 108.47 109.06 107.83 108.26 3,668,582 +0.92(+0.86%)
Aug 30, 2007 106.83 108.09 106.72 107.34 2,818,829 -0.43(-0.40%)
Aug 29, 2007 106.07 107.77 105.72 107.77 2,237,828 +2.18(+2.06%)
Aug 28, 2007 107.33 107.44 105.35 105.59 3,623,858 -2.25(-2.09%)
Aug 27, 2007 108.58 108.62 107.77 107.84 2,162,016 -1.10(-1.01%)
Aug 24, 2007 107.68 108.94 107.43 108.94 2,580,211 +1.36(+1.26%)
Aug 23, 2007 108.20 108.39 106.92 107.59 4,182,770 -0.15(-0.14%)
Aug 22, 2007 107.38 107.80 106.72 107.73 2,915,912 +1.42(+1.34%)
Aug 21, 2007 106.21 107.07 105.86 106.31 3,462,416 +0.10(+0.10%)
Aug 20, 2007 106.61 106.80 105.22 106.21 5,165,782 -0.13(-0.12%)
Aug 17, 2007 106.86 107.08 104.55 106.34 7,786,857 +1.80(+1.72%)
Aug 16, 2007 102.64 104.63 100.82 104.55 10,439,666 +0.95(+0.92%)
Aug 15, 2007 104.79 106.05 103.26 103.59 5,124,950 -1.58(-1.50%)
Aug 14, 2007 106.91 107.15 104.84 105.17 4,685,716 -1.52(-1.42%)
Aug 13, 2007 107.65 107.87 106.58 106.69 2,991,588 +0.44(+0.41%)
Aug 10, 2007 105.95 107.55 105.14 106.25 6,300,193 -0.50(-0.47%)
Aug 09, 2007 108.20 109.33 106.75 106.75 6,277,872 -3.28(-2.98%)
Aug 08, 2007 108.97 110.57 108.63 110.02 3,014,407 +1.57(+1.45%)
Aug 07, 2007 107.02 109.36 106.93 108.45 3,798,502 +1.11(+1.03%)
Aug 06, 2007 106.01 107.81 104.84 107.35 8,094,023 +1.38(+1.30%)
Aug 03, 2007 106.76 108.32 105.85 105.97 4,339,733 -2.36(-2.17%)
Aug 02, 2007 107.82 108.51 107.28 108.32 4,131,249 +0.87(+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.