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 (%)
Sep 30, 2008 84.34 87.13 83.76 86.62 9,175,658 +3.31(+3.98%)
Sep 29, 2008 88.49 88.61 82.36 83.31 16,009,636 -6.68(-7.42%)
Sep 26, 2008 88.34 90.19 88.00 89.99 0 +0.16(+0.17%)
Sep 25, 2008 88.83 90.55 88.46 89.84 6,380,223 +1.80(+2.05%)
Sep 24, 2008 88.50 88.88 87.51 88.03 4,145,073 -0.01(-0.02%)
Sep 23, 2008 89.77 90.61 88.05 88.05 8,362,823 -1.61(-1.80%)
Sep 22, 2008 92.44 92.63 89.39 89.66 5,061,062 -3.21(-3.45%)
Sep 19, 2008 102.01 207.77 91.61 92.87 0 +3.52(+3.94%)
Sep 18, 2008 87.11 89.95 84.06 89.35 18,350,198 +3.45(+4.02%)
Sep 17, 2008 88.33 88.89 85.67 85.90 9,231,212 -4.08(-4.54%)
Sep 16, 2008 86.56 90.13 86.52 89.98 18,361,656 +1.12(+1.26%)
Sep 15, 2008 89.93 91.77 88.72 88.86 12,451,666 -4.01(-4.32%)
Sep 12, 2008 91.82 93.06 91.48 92.87 4,780,256 +0.22(+0.24%)
Sep 11, 2008 90.22 92.72 89.81 92.65 4,183,129 +1.39(+1.52%)
Sep 10, 2008 91.49 92.24 90.56 91.26 4,475,078 +0.47(+0.52%)
Sep 09, 2008 93.85 94.03 90.78 90.79 9,150,712 -3.19(-3.39%)
Sep 08, 2008 94.60 94.71 92.40 93.98 6,459,638 +1.89(+2.06%)
Sep 05, 2008 91.04 92.26 90.19 92.08 0 +0.44(+0.48%)
Sep 04, 2008 93.75 93.95 91.59 91.64 3,921,061 -2.93(-3.10%)
Sep 03, 2008 94.45 94.89 93.76 94.57 3,700,235 -0.07(-0.07%)
Sep 02, 2008 96.08 96.53 94.20 94.63 5,019,764 -0.44(-0.46%)
Aug 29, 2008 95.77 96.12 94.99 95.07 2,675,742 -1.19(-1.23%)
Aug 28, 2008 95.44 96.26 95.39 96.26 2,924,160 +1.35(+1.42%)
Aug 27, 2008 94.23 95.15 94.02 94.91 1,710,374 +0.80(+0.85%)
Aug 26, 2008 93.87 94.43 93.50 94.11 2,004,300 +0.21(+0.23%)
Aug 25, 2008 95.09 95.16 93.62 93.90 2,800,009 -1.76(-1.84%)
Aug 22, 2008 95.07 95.76 94.97 95.66 2,390,288 +1.12(+1.19%)
Aug 21, 2008 93.62 94.85 93.53 94.54 2,065,983 +0.19(+0.20%)
Aug 20, 2008 94.09 94.49 93.32 94.35 3,210,919 +0.52(+0.56%)
Aug 19, 2008 94.09 94.30 93.45 93.82 2,726,464 -0.95(-1.00%)
Aug 18, 2008 96.03 96.39 94.28 94.77 3,847,232 -1.29(-1.34%)
Aug 15, 2008 95.94 96.37 95.50 96.06 0 +0.39(+0.41%)
Aug 14, 2008 94.44 96.21 94.37 95.67 2,748,979 +0.52(+0.55%)
Aug 13, 2008 95.10 95.72 94.31 95.15 4,713,064 -0.35(-0.36%)
Aug 12, 2008 96.22 96.28 95.07 95.50 3,064,296 -1.00(-1.04%)
Aug 11, 2008 95.65 97.12 95.46 96.50 4,172,618 +0.77(+0.80%)
Aug 08, 2008 93.46 95.97 93.36 95.73 2,638,708 +1.98(+2.12%)
Aug 07, 2008 94.52 94.85 93.48 93.75 2,428,973 -1.61(-1.69%)
Aug 06, 2008 94.59 95.50 94.30 95.36 3,309,760 +0.50(+0.53%)
Aug 05, 2008 93.11 94.85 92.99 94.85 3,583,421 +2.59(+2.80%)
Aug 04, 2008 93.06 93.15 92.16 92.27 3,478,861 -0.87(-0.93%)
Aug 01, 2008 93.92 94.00 92.66 93.14 4,266,442 -0.54(-0.57%)
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%)
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.