Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 65.54 66.90 65.35 66.24 11,384,213 +0.86(+1.31%)
Dec 30, 2008 64.38 65.48 64.05 65.38 6,521,234 +1.39(+2.17%)
Dec 29, 2008 64.16 64.19 62.94 64.00 4,516,529 -0.11(-0.17%)
Dec 26, 2008 64.18 64.18 63.61 64.11 2,114,313 +0.40(+0.63%)
Dec 24, 2008 63.61 63.88 63.25 63.70 2,361,216 -0.09(-0.14%)
Dec 23, 2008 64.91 65.15 63.58 63.79 6,978,361 -0.78(-1.22%)
Dec 22, 2008 65.70 65.70 63.34 64.58 7,241,249 -0.87(-1.33%)
Dec 19, 2008 65.99 66.96 65.28 65.45 6,870,624 -0.18(-0.27%)
Dec 18, 2008 67.17 67.38 64.82 65.62 9,162,257 -1.22(-1.83%)
Dec 17, 2008 66.77 67.93 66.20 66.85 8,880,225 -0.67(-0.99%)
Dec 16, 2008 64.97 67.63 64.83 67.52 9,327,533 +3.18(+4.94%)
Dec 15, 2008 65.38 65.53 63.40 64.34 6,778,389 -0.70(-1.07%)
Dec 12, 2008 62.90 65.32 62.59 65.04 9,132,175 +0.34(+0.52%)
Dec 11, 2008 65.81 66.89 64.21 64.70 8,770,253 -1.72(-2.60%)
Dec 10, 2008 66.43 67.15 65.41 66.42 9,070,202 +0.67(+1.03%)
Dec 09, 2008 66.42 67.71 65.40 65.75 11,759,067 -1.23(-1.84%)
Dec 08, 2008 66.44 67.91 66.01 66.98 11,208,077 +2.28(+3.53%)
Dec 05, 2008 61.45 65.01 60.44 64.70 24,910,724 +2.30(+3.69%)
Dec 04, 2008 63.24 64.71 61.53 62.40 22,876,548 -1.91(-2.97%)
Dec 03, 2008 61.94 64.54 61.09 64.30 18,292,142 +1.61(+2.56%)
Dec 02, 2008 61.36 62.82 60.44 62.70 25,995,390 +2.38(+3.94%)
Dec 01, 2008 64.30 64.33 60.23 60.32 22,344,958 -5.78(-8.74%)
Nov 28, 2008 65.10 66.23 65.04 66.10 7,637,941 +0.66(+1.01%)
Nov 26, 2008 61.95 65.52 61.91 65.44 18,865,034 +2.17(+3.43%)
Nov 25, 2008 64.17 64.30 61.59 63.27 27,875,148 +1.00(+1.61%)
Nov 24, 2008 60.23 63.94 59.66 62.26 23,446,714 +3.24(+5.49%)
Nov 21, 2008 56.92 59.16 54.64 59.02 21,790,792 +3.29(+5.90%)
Nov 20, 2008 58.91 60.61 55.16 55.74 24,600,316 -3.95(-6.62%)
Nov 19, 2008 63.13 63.82 59.47 59.69 14,470,242 -3.57(-5.65%)
Nov 18, 2008 62.59 63.93 60.94 63.26 11,638,183 +0.57(+0.91%)
Nov 17, 2008 63.42 65.06 62.58 62.69 11,475,126 -1.66(-2.59%)
Nov 14, 2008 65.70 67.66 64.11 64.36 12,499,649 -2.88(-4.28%)
Nov 13, 2008 63.28 67.35 60.34 67.23 18,026,164 +4.29(+6.82%)
Nov 12, 2008 64.84 65.37 62.66 62.94 10,438,847 -3.21(-4.86%)
Nov 11, 2008 66.73 67.62 65.16 66.15 10,534,827 -1.67(-2.47%)
Nov 10, 2008 69.91 70.19 66.82 67.82 6,953,345 -0.56(-0.83%)
Nov 07, 2008 67.39 68.66 66.79 68.39 9,482,430 +1.72(+2.57%)
Nov 06, 2008 69.49 70.11 66.23 66.67 11,356,115 -3.64(-5.17%)
Nov 05, 2008 72.91 73.64 69.87 70.31 8,887,804 -3.51(-4.76%)
Nov 04, 2008 72.78 74.13 72.20 73.82 7,364,015 +2.68(+3.76%)
Nov 03, 2008 71.15 71.80 70.53 71.15 6,619,875 -0.29(-0.40%)
Oct 31, 2008 69.91 72.43 69.45 71.43 10,592,790 +1.26(+1.80%)
Oct 30, 2008 70.33 70.91 68.27 70.17 10,900,116 +2.48(+3.66%)
Oct 29, 2008 68.84 71.43 67.69 67.69 11,967,783 -1.39(-2.02%)
Oct 28, 2008 64.25 69.19 62.14 69.09 13,407,505 +6.90(+11.10%)
Oct 27, 2008 63.18 65.77 62.11 62.18 10,049,056 -2.09(-3.25%)
Oct 24, 2008 62.14 66.05 61.70 64.27 17,542,682 -2.55(-3.81%)
Oct 23, 2008 66.36 67.93 63.08 66.82 23,124,422 +0.56(+0.84%)
Oct 22, 2008 68.51 68.71 64.36 66.26 11,902,523 -3.84(-5.47%)
Oct 21, 2008 71.34 72.48 70.00 70.10 11,498,088 -2.33(-3.22%)
Oct 20, 2008 70.16 72.45 69.37 72.43 10,096,595 +3.33(+4.82%)
Oct 17, 2008 67.62 72.45 67.27 69.10 18,041,936 -0.37(-0.53%)
Oct 16, 2008 67.06 69.63 63.61 69.47 25,429,306 +2.88(+4.32%)
Oct 15, 2008 71.80 71.84 66.52 66.59 11,830,360 -6.72(-9.16%)
Oct 14, 2008 77.02 77.94 71.40 73.31 18,057,306 -0.70(-0.95%)
Oct 13, 2008 69.07 74.09 68.46 74.02 8,876,191 +6.90(+10.28%)
Oct 10, 2008 63.80 69.04 61.45 67.11 23,497,108 -0.29(-0.42%)
Oct 09, 2008 73.24 73.94 66.82 67.40 23,110,166 -4.76(-6.60%)
Oct 08, 2008 71.69 75.08 71.17 72.16 20,624,242 -1.48(-2.01%)
Oct 07, 2008 78.47 78.86 73.05 73.64 14,770,096 -4.54(-5.81%)
Oct 06, 2008 78.72 79.08 73.94 78.18 18,619,858 -2.68(-3.32%)
Oct 03, 2008 82.95 84.83 80.60 80.87 0 -1.01(-1.24%)
Oct 02, 2008 84.48 84.61 81.61 81.88 10,159,407 -3.13(-3.68%)
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.