Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 94.08 94.94 93.52 93.66 4,215,040 -1.19(-1.25%)
Jul 30, 2008 93.83 94.87 93.44 94.85 5,896,845 +1.62(+1.74%)
Jul 29, 2008 93.23 93.27 91.45 93.23 4,432,396 +1.92(+2.10%)
Jul 28, 2008 92.63 93.08 91.16 91.31 3,903,176 -1.50(-1.61%)
Jul 25, 2008 92.96 93.27 92.43 92.81 4,478,401 +0.18(+0.19%)
Jul 24, 2008 94.76 94.84 92.44 92.63 6,968,327 -2.05(-2.16%)
Jul 23, 2008 94.47 95.37 94.22 94.68 9,565,503 +0.43(+0.45%)
Jul 22, 2008 92.42 94.38 92.23 94.25 5,621,030 +1.20(+1.29%)
Jul 21, 2008 93.45 93.63 92.72 93.05 4,505,077 +0.12(+0.13%)
Jul 18, 2008 93.19 93.26 92.44 92.93 5,565,496 -0.07(-0.08%)
Jul 17, 2008 92.44 93.24 91.66 93.01 7,593,192 +1.13(+1.23%)
Jul 16, 2008 89.89 92.00 89.45 91.88 5,497,412 +2.22(+2.47%)
Jul 15, 2008 89.94 91.17 88.65 89.66 11,979,711 -1.09(-1.20%)
Jul 14, 2008 92.58 92.66 90.40 90.75 5,669,394 -0.86(-0.93%)
Jul 11, 2008 91.55 92.87 90.47 91.61 8,805,751 -1.00(-1.08%)
Jul 10, 2008 91.92 92.86 91.29 92.61 5,806,530 +0.69(+0.75%)
Jul 09, 2008 94.18 94.34 91.89 91.92 5,623,685 -2.07(-2.20%)
Jul 08, 2008 92.30 94.08 91.73 93.99 9,143,565 +1.62(+1.76%)
Jul 07, 2008 93.62 94.04 91.53 92.37 14,303,830 -0.77(-0.82%)
Jul 04, 2008 93.87 93.87 92.34 93.13 5,554,307 +0.00(+0.00%)
Jul 03, 2008 93.87 93.87 92.34 93.13 5,554,307 +0.05(+0.06%)
Jul 02, 2008 95.15 95.37 93.08 93.08 4,965,380 -1.70(-1.80%)
Jul 01, 2008 93.46 94.87 93.01 94.78 8,779,828 +0.42(+0.45%)
Jun 30, 2008 94.45 95.20 94.00 94.36 5,222,686 -0.04(-0.05%)
Jun 27, 2008 94.77 95.15 93.83 94.41 8,913,683 -0.20(-0.21%)
Jun 26, 2008 96.42 96.55 94.60 94.61 7,063,055 -2.88(-2.96%)
Jun 25, 2008 97.24 98.51 97.20 97.49 7,390,772 +0.58(+0.59%)
Jun 24, 2008 96.80 97.78 96.16 96.91 6,300,874 -0.75(-0.77%)
Jun 23, 2008 98.02 98.10 97.45 97.67 3,994,120 -0.01(-0.02%)
Jun 20, 2008 98.60 98.74 97.37 97.68 5,437,180 -1.78(-1.79%)
Jun 19, 2008 99.05 99.84 98.57 99.46 5,208,564 +0.29(+0.30%)
Jun 18, 2008 99.50 99.72 98.75 99.16 9,965,339 -0.81(-0.81%)
Jun 17, 2008 101.23 101.23 99.97 99.97 5,804,591 -0.72(-0.72%)
Jun 16, 2008 100.06 101.09 100.01 100.70 5,448,715 -0.02(-0.02%)
Jun 13, 2008 99.84 100.72 99.39 100.72 7,277,217 +1.50(+1.52%)
Jun 12, 2008 99.37 100.24 98.60 99.22 4,086,134 +0.48(+0.49%)
Jun 11, 2008 100.40 100.47 98.74 98.74 3,874,196 -1.75(-1.74%)
Jun 10, 2008 100.73 101.21 100.07 100.48 4,768,748 -0.38(-0.38%)
Jun 09, 2008 101.09 101.53 100.00 100.87 4,988,942 +0.19(+0.19%)
Jun 06, 2008 103.09 103.23 100.67 100.67 8,428,882 -3.14(-3.02%)
Jun 05, 2008 102.33 103.98 102.14 103.81 6,293,074 +1.85(+1.81%)
Jun 04, 2008 101.70 102.75 101.52 101.97 6,300,602 +0.00(+0.00%)
Jun 03, 2008 102.87 103.09 101.32 101.97 3,493,226 -0.52(-0.51%)
Jun 02, 2008 103.23 103.27 101.94 102.49 6,400,507 -1.01(-0.98%)
May 30, 2008 103.72 103.91 103.42 103.50 5,618,688 +0.08(+0.08%)
May 29, 2008 102.71 104.05 102.71 103.42 4,089,270 +0.46(+0.45%)
May 28, 2008 102.76 102.95 101.92 102.95 3,736,292 +0.50(+0.49%)
May 27, 2008 101.77 102.63 101.55 102.45 5,968,700 +0.67(+0.66%)
May 26, 2008 102.70 102.78 101.59 101.78 0 +0.00(+0.00%)
May 23, 2008 102.70 102.78 101.59 101.78 3,440,530 -1.24(-1.20%)
May 22, 2008 102.96 103.49 102.83 103.02 3,256,937 +0.13(+0.13%)
May 21, 2008 104.70 104.93 102.67 102.89 5,818,637 -1.73(-1.66%)
May 20, 2008 105.06 105.10 104.16 104.62 6,255,857 -0.88(-0.83%)
May 19, 2008 105.45 106.48 105.10 105.50 2,970,834 +0.19(+0.18%)
May 16, 2008 105.47 105.50 104.57 105.30 4,519,945 +0.04(+0.03%)
May 15, 2008 104.15 105.30 103.98 105.27 3,008,264 +1.20(+1.16%)
May 14, 2008 104.16 105.00 104.02 104.07 5,753,280 +0.41(+0.40%)
May 13, 2008 104.00 104.03 103.17 103.65 3,885,748 -0.05(-0.05%)
May 12, 2008 102.81 103.76 102.44 103.70 3,475,098 +1.15(+1.12%)
May 09, 2008 102.32 102.92 102.24 102.56 2,635,508 -0.71(-0.69%)
May 08, 2008 103.22 103.61 102.64 103.27 4,594,739 +0.41(+0.40%)
May 07, 2008 104.78 104.87 102.73 102.86 4,427,846 -1.90(-1.81%)
May 06, 2008 103.37 104.99 103.14 104.76 3,713,862 +0.88(+0.84%)
May 05, 2008 104.19 104.51 103.68 103.88 5,640,872 -0.49(-0.47%)
May 02, 2008 105.14 105.14 103.80 104.38 6,221,637 +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.