Indicators

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

503.76 -4.21 (-0.83%)

Streaming Delayed Price Updated: 12:49 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	108.10	108.27	107.37	107.63	3,985,266	-0.63(-0.58%)
Dec 28, 2007	109.08	109.21	107.95	108.26	3,572,108	-0.39(-0.36%)
Dec 27, 2007	109.46	109.54	106.17	108.65	3,691,963	-1.86(-1.69%)
Dec 26, 2007	109.93	110.52	109.71	110.51	2,354,269	+0.37(+0.34%)
Dec 24, 2007	109.88	110.42	109.72	110.14	1,490,065	+0.82(+0.75%)
Dec 21, 2007	108.91	109.54	108.66	109.32	4,348,554	+1.42(+1.32%)
Dec 20, 2007	107.89	107.93	106.68	107.89	3,810,832	+0.76(+0.70%)
Dec 19, 2007	107.27	107.93	106.52	107.14	4,017,863	-0.12(-0.12%)
Dec 18, 2007	107.39	107.62	105.83	107.26	3,611,369	+0.67(+0.63%)
Dec 17, 2007	107.75	107.91	106.52	106.59	2,583,800	-1.45(-1.34%)
Dec 14, 2007	108.84	109.57	108.04	108.04	2,168,945	-1.62(-1.48%)
Dec 13, 2007	108.98	109.77	108.25	109.66	4,397,970	+0.14(+0.13%)
Dec 12, 2007	111.38	111.50	108.15	109.52	4,224,459	+0.68(+0.63%)
Dec 11, 2007	111.80	112.33	108.74	108.84	3,938,750	-2.95(-2.64%)
Dec 10, 2007	111.17	111.86	110.87	111.79	2,461,252	+1.01(+0.91%)
Dec 07, 2007	111.29	111.31	110.67	110.78	3,163,345	-0.11(-0.10%)
Dec 06, 2007	109.24	111.11	109.18	110.89	3,044,867	+1.46(+1.33%)
Dec 05, 2007	108.69	109.52	108.64	109.43	4,423,266	+1.93(+1.79%)
Dec 04, 2007	107.76	108.25	107.50	107.50	3,792,920	-0.88(-0.81%)

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.