Skip to main content

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

567.21 +1.01 (+0.18%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 110.12 110.26 108.86 109.67 3,622,283 +0.94(+0.86%)
Nov 29, 2007 108.33 109.11 107.91 108.74 2,881,802 +0.06(+0.05%)
Nov 28, 2007 106.45 108.94 106.45 108.68 2,928,862 +3.26(+3.09%)
Nov 27, 2007 104.70 105.80 104.12 105.42 2,877,318 +1.38(+1.33%)
Nov 26, 2007 106.66 107.01 103.94 104.04 3,961,182 -2.40(-2.26%)
Nov 23, 2007 105.62 106.61 105.41 106.44 1,616,547 +1.85(+1.77%)
Nov 21, 2007 105.66 106.28 104.59 104.59 4,613,238 -2.17(-2.03%)
Nov 20, 2007 106.13 107.49 104.98 106.76 5,392,711 +0.56(+0.53%)
Nov 19, 2007 107.28 107.35 105.78 106.20 4,567,444 -1.59(-1.48%)
Nov 16, 2007 108.07 108.16 106.76 107.79 6,213,138 +0.38(+0.36%)
Nov 15, 2007 108.39 108.93 106.72 107.41 6,276,257 -1.54(-1.41%)
Nov 14, 2007 110.16 110.34 108.47 108.95 2,590,822 -0.34(-0.31%)
Nov 13, 2007 107.26 109.53 107.25 109.29 3,650,801 +3.10(+2.92%)
Nov 12, 2007 107.20 108.28 106.19 106.19 6,096,632 -1.00(-0.93%)
Nov 09, 2007 107.59 108.96 107.03 107.18 5,983,328 -1.49(-1.37%)
Nov 08, 2007 109.31 109.59 107.17 108.67 6,632,898 -0.65(-0.59%)
Nov 07, 2007 111.06 111.63 109.03 109.32 3,564,428 -3.01(-2.68%)
Nov 06, 2007 111.44 112.34 110.74 112.33 2,376,190 +1.57(+1.42%)
Nov 05, 2007 110.57 111.64 110.05 110.76 5,254,777 -0.90(-0.81%)
Nov 02, 2007 111.85 111.94 110.22 111.66 3,693,596 +0.10(+0.09%)
Nov 01, 2007 113.24 113.30 111.23 111.55 5,150,623 -2.82(-2.47%)
Oct 31, 2007 113.69 114.68 112.42 114.38 4,999,847 +1.41(+1.25%)
Oct 30, 2007 113.35 113.58 112.91 112.97 2,562,325 -0.87(-0.76%)
Oct 29, 2007 113.66 114.06 113.41 113.84 2,677,858 +0.37(+0.33%)
Oct 26, 2007 113.09 113.47 112.21 113.47 3,169,362 +1.23(+1.10%)
Oct 25, 2007 112.03 112.52 110.71 112.24 5,823,876 +0.38(+0.34%)
Oct 24, 2007 111.71 112.06 109.94 111.86 6,252,143 -0.28(-0.25%)
Oct 23, 2007 111.78 112.22 110.99 112.14 3,848,147 +0.95(+0.86%)
Oct 22, 2007 109.84 111.36 109.82 111.19 5,020,034 +0.41(+0.37%)
Oct 19, 2007 113.10 113.18 110.60 110.78 5,475,450 -2.74(-2.41%)
Oct 18, 2007 113.35 113.87 113.08 113.52 2,759,912 -0.49(-0.43%)
Oct 17, 2007 114.47 114.55 112.63 114.01 4,470,812 +0.36(+0.32%)
Oct 16, 2007 114.10 114.13 113.38 113.65 3,000,705 -0.82(-0.72%)
Oct 15, 2007 115.40 115.47 113.70 114.47 2,888,778 -1.07(-0.93%)
Oct 12, 2007 114.88 115.54 114.61 115.54 2,680,654 +0.66(+0.58%)
Oct 11, 2007 115.95 116.34 114.13 114.87 9,221,948 +0.39(+0.34%)
Oct 10, 2007 114.48 114.48 114.48 114.48 0 +0.00(+0.00%)
Oct 09, 2007 114.48 114.48 114.48 114.48 0 +0.00(+0.00%)
Oct 08, 2007 114.78 114.83 114.31 114.48 1,946,682 -0.64(-0.56%)
Oct 05, 2007 114.58 115.30 114.22 115.12 3,270,285 +1.41(+1.24%)
Oct 04, 2007 113.83 113.91 113.44 113.72 1,422,340 +0.10(+0.08%)
Oct 03, 2007 113.61 114.04 113.34 113.62 2,391,816 -0.24(-0.21%)
Oct 02, 2007 114.11 114.22 113.61 113.86 4,624,269 -0.07(-0.06%)
Oct 01, 2007 112.72 114.28 112.72 113.93 2,137,105 +1.14(+1.01%)
Sep 28, 2007 112.93 113.14 112.27 112.79 2,103,333 -0.30(-0.27%)
Sep 27, 2007 112.90 113.09 112.53 113.09 4,018,685 +0.61(+0.54%)
Sep 26, 2007 112.42 112.84 112.03 112.48 4,120,950 +0.12(+0.11%)
Sep 25, 2007 111.89 112.50 111.65 112.35 2,718,411 -0.15(-0.14%)
Sep 24, 2007 113.07 113.37 112.31 112.50 5,965,775 -0.19(-0.17%)
Sep 21, 2007 113.23 113.42 112.70 112.70 1,545,627 +0.11(+0.10%)
Sep 20, 2007 113.20 113.27 112.33 112.59 1,974,818 -0.55(-0.49%)
Sep 19, 2007 113.30 113.97 112.75 113.14 3,551,037 +0.66(+0.59%)
Sep 18, 2007 110.01 112.59 109.57 112.48 4,955,204 +3.10(+2.83%)
Sep 17, 2007 109.42 109.75 109.00 109.38 1,434,411 -0.61(-0.56%)
Sep 14, 2007 109.22 110.05 109.09 109.99 3,163,952 +0.05(+0.05%)
Sep 13, 2007 109.70 110.34 109.43 109.94 2,878,453 +0.78(+0.72%)
Sep 12, 2007 108.72 109.58 108.52 109.16 1,925,795 +0.25(+0.23%)
Sep 11, 2007 107.99 109.05 107.87 108.91 2,911,275 +1.33(+1.24%)
Sep 10, 2007 108.13 108.31 106.56 107.57 3,395,199 -0.37(-0.34%)
Sep 07, 2007 108.21 108.44 107.23 107.94 5,326,013 -1.51(-1.38%)
Sep 06, 2007 109.26 109.73 108.64 109.45 2,390,596 +0.29(+0.26%)
Sep 05, 2007 109.43 109.53 108.52 109.17 2,301,759 -1.06(-0.96%)
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.