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 (%)
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%)
Oct 01, 2008 84.62 85.74 83.73 85.01 15,431,758 -0.67(-0.79%)
Sep 30, 2008 83.43 86.18 82.85 85.68 9,276,330 +3.28(+3.98%)
Sep 29, 2008 87.53 87.65 81.47 82.41 16,185,287 -6.61(-7.42%)
Sep 26, 2008 87.39 89.21 87.05 89.01 0 +0.15(+0.17%)
Sep 25, 2008 87.87 89.56 87.50 88.86 6,450,224 +1.28(+1.47%)
Sep 24, 2008 88.04 88.42 87.06 87.58 4,166,721 -0.01(-0.02%)
Sep 23, 2008 89.30 90.14 87.59 87.59 8,406,500 -1.61(-1.80%)
Sep 22, 2008 91.96 92.15 88.93 89.20 5,087,494 -3.19(-3.45%)
Sep 19, 2008 101.48 206.69 91.13 92.39 0 +3.51(+3.94%)
Sep 18, 2008 86.65 89.48 83.62 88.88 18,446,036 +3.43(+4.02%)
Sep 17, 2008 87.87 88.43 85.23 85.45 9,279,424 -4.06(-4.54%)
Sep 16, 2008 86.11 89.66 86.07 89.51 18,457,552 +1.11(+1.26%)
Sep 15, 2008 89.46 91.30 88.26 88.40 12,516,697 -3.99(-4.32%)
Sep 12, 2008 91.34 92.57 91.00 92.39 4,805,222 +0.22(+0.24%)
Sep 11, 2008 89.75 92.24 89.34 92.17 4,204,976 +1.38(+1.52%)
Sep 10, 2008 91.02 91.76 90.09 90.79 4,498,450 +0.47(+0.52%)
Sep 09, 2008 93.36 93.54 90.31 90.32 9,198,503 -3.17(-3.39%)
Sep 08, 2008 94.10 94.22 91.92 93.49 6,493,375 +1.88(+2.06%)
Sep 05, 2008 90.56 91.78 89.72 91.60 0 +0.44(+0.48%)
Sep 04, 2008 93.26 93.46 91.11 91.16 3,941,540 -2.91(-3.10%)
Sep 03, 2008 93.96 94.40 93.28 94.08 3,719,561 -0.07(-0.07%)
Sep 02, 2008 95.58 96.03 93.71 94.14 5,045,981 -0.43(-0.46%)
Aug 29, 2008 95.27 95.62 94.49 94.57 2,689,716 -1.18(-1.23%)
Aug 28, 2008 94.95 95.76 94.89 95.76 2,939,432 +1.34(+1.42%)
Aug 27, 2008 93.74 94.65 93.53 94.41 1,719,307 +0.79(+0.85%)
Aug 26, 2008 93.39 93.94 93.01 93.62 2,014,768 +0.21(+0.23%)
Aug 25, 2008 94.60 94.66 93.14 93.41 2,814,633 -1.75(-1.84%)
Aug 22, 2008 94.57 95.26 94.47 95.16 2,402,771 +1.11(+1.19%)
Aug 21, 2008 93.14 94.36 93.04 94.05 2,076,773 +0.19(+0.20%)
Aug 20, 2008 93.61 93.99 92.84 93.86 3,227,688 +0.52(+0.56%)
Aug 19, 2008 93.61 93.81 92.97 93.33 2,740,704 -0.95(-1.00%)
Aug 18, 2008 95.54 95.89 93.79 94.28 3,867,325 -1.28(-1.34%)
Aug 15, 2008 95.44 95.87 95.00 95.56 0 +0.39(+0.41%)
Aug 14, 2008 93.95 95.71 93.88 95.18 2,763,336 +0.52(+0.55%)
Aug 13, 2008 94.60 95.23 93.82 94.65 4,737,679 -0.34(-0.36%)
Aug 12, 2008 95.72 95.78 94.57 95.00 3,080,300 -1.00(-1.04%)
Aug 11, 2008 95.15 96.61 94.96 96.00 4,194,410 +0.76(+0.80%)
Aug 08, 2008 92.98 95.47 92.87 95.23 2,652,490 +1.97(+2.12%)
Aug 07, 2008 94.03 94.36 92.99 93.26 2,441,659 -1.60(-1.69%)
Aug 06, 2008 94.10 95.01 93.81 94.86 3,327,046 +0.50(+0.53%)
Aug 05, 2008 92.62 94.36 92.51 94.36 3,602,136 +2.57(+2.80%)
Aug 04, 2008 92.58 92.67 91.68 91.79 3,497,030 -0.87(-0.93%)
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.