Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 94.09 94.95 93.53 93.67 4,214,549 -1.19(-1.25%)
Jul 30, 2008 93.84 94.88 93.45 94.86 5,896,158 +1.62(+1.74%)
Jul 29, 2008 93.24 93.28 91.46 93.24 4,431,879 +1.92(+2.10%)
Jul 28, 2008 92.64 93.09 91.18 91.32 3,902,721 -1.50(-1.61%)
Jul 25, 2008 92.97 93.28 92.44 92.82 4,477,879 +0.18(+0.19%)
Jul 24, 2008 94.77 94.85 92.45 92.64 6,967,515 -2.05(-2.16%)
Jul 23, 2008 94.49 95.39 94.23 94.69 9,564,388 +0.43(+0.45%)
Jul 22, 2008 92.43 94.39 92.24 94.26 5,620,375 +1.20(+1.29%)
Jul 21, 2008 93.46 93.65 92.73 93.06 4,504,552 +0.12(+0.13%)
Jul 18, 2008 93.20 93.27 92.45 92.94 5,564,848 -0.07(-0.08%)
Jul 17, 2008 92.45 93.25 91.67 93.02 7,592,308 +1.13(+1.23%)
Jul 16, 2008 89.90 92.02 89.46 91.89 5,496,771 +2.22(+2.47%)
Jul 15, 2008 89.95 91.18 88.66 89.67 11,978,315 -1.09(-1.20%)
Jul 14, 2008 92.59 92.67 90.41 90.76 5,668,734 -0.86(-0.93%)
Jul 11, 2008 91.56 92.88 90.48 91.62 8,804,725 -1.00(-1.08%)
Jul 10, 2008 91.93 92.87 91.30 92.62 5,805,853 +0.69(+0.75%)
Jul 09, 2008 94.19 94.35 91.90 91.93 5,623,030 -2.07(-2.20%)
Jul 08, 2008 92.31 94.09 91.74 94.00 9,142,499 +1.62(+1.76%)
Jul 07, 2008 93.63 94.05 91.54 92.38 14,302,164 -0.77(-0.82%)
Jul 04, 2008 93.88 93.88 92.35 93.14 5,553,660 +0.00(+0.00%)
Jul 03, 2008 93.88 93.88 92.35 93.14 5,553,660 +0.05(+0.06%)
Jul 02, 2008 95.16 95.39 93.09 93.09 4,964,802 -1.70(-1.80%)
Jul 01, 2008 93.47 94.88 93.02 94.80 8,778,805 +0.42(+0.45%)
Jun 30, 2008 94.46 95.22 94.01 94.38 5,222,078 -0.04(-0.05%)
Jun 27, 2008 94.78 95.16 93.84 94.42 8,912,645 -0.20(-0.21%)
Jun 26, 2008 96.43 96.56 94.61 94.62 7,062,232 -2.88(-2.96%)
Jun 25, 2008 97.25 98.52 97.21 97.50 7,389,911 +0.58(+0.59%)
Jun 24, 2008 96.81 97.80 96.17 96.93 6,300,140 -0.75(-0.77%)
Jun 23, 2008 98.03 98.11 97.46 97.68 3,993,655 -0.01(-0.02%)
Jun 20, 2008 98.61 98.75 97.38 97.69 5,436,547 -1.78(-1.79%)
Jun 19, 2008 99.06 99.85 98.58 99.47 5,207,958 +0.29(+0.30%)
Jun 18, 2008 99.51 99.73 98.76 99.17 9,964,178 -0.81(-0.81%)
Jun 17, 2008 101.24 101.25 99.99 99.99 5,803,915 -0.72(-0.72%)
Jun 16, 2008 100.07 101.11 100.02 100.71 5,448,081 -0.02(-0.02%)
Jun 13, 2008 99.85 100.73 99.40 100.73 7,276,370 +1.50(+1.52%)
Jun 12, 2008 99.38 100.25 98.61 99.23 4,085,658 +0.48(+0.49%)
Jun 11, 2008 100.41 100.48 98.75 98.75 3,873,744 -1.75(-1.74%)
Jun 10, 2008 100.75 101.22 100.08 100.50 4,768,193 -0.38(-0.38%)
Jun 09, 2008 101.11 101.54 100.02 100.88 4,988,361 +0.19(+0.19%)
Jun 06, 2008 103.11 103.24 100.69 100.69 8,427,900 -3.14(-3.03%)
Jun 05, 2008 102.34 103.99 102.15 103.83 6,292,341 +1.85(+1.81%)
Jun 04, 2008 101.71 102.77 101.53 101.98 6,299,868 +0.00(+0.00%)
Jun 03, 2008 102.88 103.11 101.33 101.98 3,492,819 -0.52(-0.51%)
Jun 02, 2008 103.24 103.28 101.95 102.50 6,399,762 -1.01(-0.98%)
May 30, 2008 103.73 103.92 103.44 103.51 5,618,033 +0.08(+0.08%)
May 29, 2008 102.72 104.06 102.72 103.43 4,088,793 +0.46(+0.45%)
May 28, 2008 102.77 102.97 101.93 102.97 3,735,857 +0.50(+0.49%)
May 27, 2008 101.78 102.64 101.56 102.46 5,968,005 +0.67(+0.66%)
May 26, 2008 102.71 102.80 101.60 101.79 0 +0.00(+0.00%)
May 23, 2008 102.71 102.80 101.60 101.79 3,440,129 -1.24(-1.20%)
May 22, 2008 102.97 103.50 102.84 103.03 3,256,558 +0.13(+0.13%)
May 21, 2008 104.71 104.94 102.69 102.90 5,817,960 -1.73(-1.66%)
May 20, 2008 105.07 105.11 104.17 104.63 6,255,128 -0.88(-0.83%)
May 19, 2008 105.46 106.50 105.11 105.51 2,970,488 +0.19(+0.18%)
May 16, 2008 105.49 105.51 104.58 105.32 4,519,418 +0.04(+0.04%)
May 15, 2008 104.16 105.32 103.99 105.28 3,007,913 +1.20(+1.15%)
May 14, 2008 104.17 105.01 104.03 104.08 5,752,610 +0.41(+0.40%)
May 13, 2008 104.01 104.04 103.19 103.67 3,885,296 -0.05(-0.05%)
May 12, 2008 102.83 103.77 102.45 103.72 3,474,693 +1.15(+1.12%)
May 09, 2008 102.33 102.94 102.25 102.57 2,635,201 -0.72(-0.69%)
May 08, 2008 103.23 103.62 102.65 103.28 4,594,204 +0.41(+0.40%)
May 07, 2008 104.79 104.88 102.74 102.87 4,427,330 -1.90(-1.81%)
May 06, 2008 103.38 105.00 103.16 104.77 3,713,429 +0.88(+0.84%)
May 05, 2008 104.20 104.52 103.69 103.89 5,640,215 -0.49(-0.47%)
May 02, 2008 105.15 105.15 103.81 104.39 6,220,912 +0.32(+0.30%)
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.