Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 102.89 103.77 102.15 102.19 6,793,614 -0.46(-0.45%)
Apr 29, 2008 102.94 103.14 102.35 102.64 3,408,486 -0.44(-0.43%)
Apr 28, 2008 103.31 103.55 102.92 103.08 2,765,248 -0.10(-0.10%)
Apr 25, 2008 102.97 103.29 101.85 103.19 3,962,565 +0.74(+0.72%)
Apr 24, 2008 101.95 103.17 101.21 102.45 2,617,524 +0.68(+0.67%)
Apr 23, 2008 101.96 102.46 101.25 101.77 2,262,711 +0.09(+0.09%)
Apr 22, 2008 102.01 102.11 101.09 101.68 3,602,563 -0.76(-0.74%)
Apr 21, 2008 102.07 102.61 101.80 102.44 3,997,824 -0.18(-0.17%)
Apr 18, 2008 102.60 103.05 102.13 102.61 5,186,017 +1.89(+1.87%)
Apr 17, 2008 100.42 101.04 100.18 100.73 3,568,928 +0.15(+0.15%)
Apr 16, 2008 99.36 100.80 99.34 100.57 3,550,881 +1.99(+2.02%)
Apr 15, 2008 98.61 98.71 97.73 98.58 2,946,391 +0.53(+0.54%)
Apr 14, 2008 98.33 98.61 97.88 98.05 2,602,607 -0.38(-0.39%)
Apr 11, 2008 99.28 99.67 98.22 98.43 3,007,697 -1.95(-1.94%)
Apr 10, 2008 99.99 100.91 99.62 100.38 2,998,837 +0.38(+0.38%)
Apr 09, 2008 100.86 101.02 99.61 100.00 2,730,455 -0.82(-0.81%)
Apr 08, 2008 100.58 101.12 100.41 100.82 5,766,483 -0.35(-0.35%)
Apr 07, 2008 101.84 102.30 100.97 101.18 2,584,303 +0.02(+0.02%)
Apr 04, 2008 101.21 101.87 100.53 101.15 3,729,054 +0.15(+0.15%)
Apr 03, 2008 100.36 101.48 100.22 101.01 3,575,488 +0.14(+0.14%)
Apr 02, 2008 101.23 101.65 100.43 100.87 3,869,576 -0.21(-0.20%)
Apr 01, 2008 98.72 101.07 98.61 101.07 4,229,013 +3.59(+3.68%)
Mar 31, 2008 96.93 98.01 96.81 97.48 3,854,489 +0.45(+0.46%)
Mar 28, 2008 98.19 98.46 96.81 97.03 3,120,571 -0.83(-0.85%)
Mar 27, 2008 99.16 99.27 97.76 97.87 2,977,303 -0.52(-0.52%)
Mar 26, 2008 99.33 99.38 98.38 98.38 3,346,832 -1.38(-1.38%)
Mar 25, 2008 99.61 100.09 98.85 99.76 10,937,000 -0.21(-0.21%)
Mar 24, 2008 98.99 100.78 98.91 99.97 4,586,009 +1.67(+1.69%)
Mar 21, 2008 96.48 98.62 95.94 98.30 3,351,832 +0.00(+0.00%)
Mar 20, 2008 96.48 98.62 95.94 98.30 3,351,832 +2.05(+2.13%)
Mar 19, 2008 99.06 99.45 96.21 96.25 5,053,018 -2.26(-2.29%)
Mar 18, 2008 96.48 98.51 96.00 98.51 4,367,926 +4.03(+4.26%)
Mar 17, 2008 93.30 95.44 93.13 94.48 5,105,915 -0.97(-1.02%)
Mar 14, 2008 98.09 98.09 94.42 95.46 5,982,429 -1.96(-2.01%)
Mar 13, 2008 95.72 97.94 94.99 97.42 6,448,937 +0.43(+0.45%)
Mar 12, 2008 98.06 98.79 96.87 96.98 2,792,218 -0.78(-0.80%)
Mar 11, 2008 96.55 97.80 95.25 97.76 5,191,583 +3.30(+3.50%)
Mar 10, 2008 95.90 95.94 94.23 94.46 4,124,049 -1.37(-1.43%)
Mar 07, 2008 95.85 97.30 94.96 95.83 5,957,154 -0.77(-0.80%)
Mar 06, 2008 98.25 98.40 96.49 96.61 3,359,776 -2.32(-2.35%)
Mar 05, 2008 98.55 99.53 97.75 98.93 3,932,180 +0.77(+0.78%)
Mar 04, 2008 97.64 98.53 96.75 98.16 5,178,127 -0.41(-0.41%)
Mar 03, 2008 98.35 98.83 97.68 98.57 7,444,532 -0.04(-0.04%)
Feb 29, 2008 100.16 100.19 98.06 98.60 3,374,126 -2.54(-2.51%)
Feb 28, 2008 101.41 101.88 100.87 101.14 3,634,083 -0.89(-0.87%)
Feb 27, 2008 101.63 102.77 101.50 102.02 2,528,726 -0.16(-0.15%)
Feb 26, 2008 101.00 102.64 100.85 102.18 2,879,880 +0.75(+0.73%)
Feb 25, 2008 100.14 101.66 99.58 101.43 2,829,304 +1.23(+1.23%)
Feb 22, 2008 99.67 100.25 98.15 100.20 3,454,886 +0.83(+0.84%)
Feb 21, 2008 100.92 101.19 99.05 99.37 4,455,546 -1.16(-1.15%)
Feb 20, 2008 99.00 100.87 98.82 100.53 5,287,786 +0.77(+0.78%)
Feb 19, 2008 101.43 101.43 99.44 99.75 4,737,138 +0.01(+0.01%)
Feb 18, 2008 99.34 99.82 98.92 99.75 0 +0.00(+0.00%)
Feb 15, 2008 99.34 99.82 98.92 99.75 3,809,460 +0.05(+0.05%)
Feb 14, 2008 101.18 101.18 99.58 99.69 3,641,843 -1.22(-1.21%)
Feb 13, 2008 100.51 101.21 99.83 100.92 4,098,289 +1.24(+1.24%)
Feb 12, 2008 99.65 100.67 98.97 99.68 3,992,326 +0.77(+0.78%)
Feb 11, 2008 98.34 99.14 97.53 98.91 4,753,319 +0.58(+0.59%)
Feb 08, 2008 98.42 99.13 97.59 98.33 3,420,696 -0.44(-0.45%)
Feb 07, 2008 97.59 99.55 97.29 98.77 4,676,712 +0.74(+0.75%)
Feb 06, 2008 99.36 99.89 97.83 98.04 3,527,627 -0.76(-0.77%)
Feb 05, 2008 100.36 100.64 98.75 98.79 5,300,860 -3.16(-3.10%)
Feb 04, 2008 102.81 102.90 101.84 101.96 2,376,177 -1.03(-1.00%)
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.