Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 109.61 109.93 107.28 107.43 5,120,869 -1.44(-1.32%)
Jul 30, 2007 107.85 109.13 107.37 108.87 13,286,775 +1.64(+1.53%)
Jul 27, 2007 109.45 109.94 107.10 107.23 5,183,131 -2.21(-2.02%)
Jul 26, 2007 110.94 111.28 108.16 109.44 12,565,541 -2.51(-2.24%)
Jul 25, 2007 112.25 112.55 110.97 111.94 5,580,407 +0.21(+0.18%)
Jul 24, 2007 113.03 113.34 111.38 111.74 3,808,801 -2.06(-1.81%)
Jul 23, 2007 113.96 114.22 113.60 113.80 1,970,003 +0.41(+0.36%)
Jul 20, 2007 114.36 114.43 112.84 113.40 3,337,561 -1.05(-0.91%)
Jul 19, 2007 114.69 114.83 114.27 114.44 3,951,049 +0.37(+0.32%)
Jul 18, 2007 113.84 114.26 113.19 114.08 3,784,755 -0.16(-0.14%)
Jul 17, 2007 114.43 114.78 114.22 114.23 1,612,763 -0.09(-0.08%)
Jul 16, 2007 114.46 114.83 114.13 114.32 2,604,754 -0.04(-0.03%)
Jul 13, 2007 114.14 114.78 114.03 114.36 2,237,228 +0.19(+0.17%)
Jul 12, 2007 112.50 114.30 112.50 114.16 2,175,582 +1.94(+1.73%)
Jul 11, 2007 111.35 112.25 111.14 112.22 4,344,466 +0.85(+0.77%)
Jul 10, 2007 112.42 112.65 111.37 111.37 3,868,140 -1.58(-1.40%)
Jul 09, 2007 113.11 113.23 112.67 112.95 3,207,489 -0.04(-0.03%)
Jul 06, 2007 112.53 113.09 112.19 112.99 1,644,058 +0.55(+0.49%)
Jul 05, 2007 112.54 112.65 111.97 112.44 2,285,379 -0.10(-0.09%)
Jul 03, 2007 112.36 112.59 112.24 112.54 2,177,658 +0.45(+0.40%)
Jul 02, 2007 111.49 112.10 111.30 112.09 2,197,406 +1.12(+1.01%)
Jun 29, 2007 111.44 111.94 110.15 110.97 5,101,854 -0.58(-0.52%)
Jun 28, 2007 111.44 112.26 111.47 111.55 3,444,987 -0.06(-0.05%)
Jun 27, 2007 109.70 111.64 109.78 111.61 3,238,049 +1.58(+1.44%)
Jun 26, 2007 111.37 111.57 110.03 110.03 4,899,267 -1.14(-1.03%)
Jun 25, 2007 111.59 112.16 110.52 111.17 4,883,509 -0.29(-0.26%)
Jun 22, 2007 112.31 112.51 111.13 111.46 4,950,876 -1.17(-1.04%)
Jun 21, 2007 112.00 112.78 111.41 112.63 6,243,860 +0.67(+0.60%)
Jun 20, 2007 113.97 113.97 111.96 111.96 6,510,461 -1.62(-1.43%)
Jun 19, 2007 113.25 113.74 112.98 113.58 3,404,151 +0.19(+0.17%)
Jun 18, 2007 113.68 113.80 113.22 113.39 1,459,638 -0.06(-0.05%)
Jun 15, 2007 113.64 113.94 113.41 113.45 2,571,253 +0.60(+0.53%)
Jun 14, 2007 112.29 113.06 112.25 112.85 2,026,025 +0.68(+0.60%)
Jun 13, 2007 111.06 112.21 110.89 112.17 3,250,347 +1.71(+1.55%)
Jun 12, 2007 111.26 111.86 110.46 110.46 2,763,982 -1.25(-1.12%)
Jun 11, 2007 111.52 112.20 111.28 111.72 2,204,282 +0.19(+0.17%)
Jun 08, 2007 110.25 111.64 110.09 111.53 2,881,979 +1.42(+1.29%)
Jun 07, 2007 111.97 112.28 110.11 110.11 2,444,429 -2.06(-1.83%)
Jun 06, 2007 112.90 112.94 112.06 112.17 2,215,594 -1.22(-1.07%)
Jun 05, 2007 113.58 113.68 112.89 113.38 2,830,169 -0.41(-0.36%)
Jun 04, 2007 113.38 113.99 113.36 113.79 1,061,296 +0.09(+0.08%)
Jun 01, 2007 113.75 113.97 113.35 113.70 2,196,171 +0.49(+0.43%)
May 31, 2007 113.51 113.61 113.07 113.21 2,614,926 -0.09(-0.08%)
May 30, 2007 111.84 113.30 111.75 113.30 2,012,869 +0.85(+0.75%)
May 29, 2007 112.22 112.54 111.83 112.45 1,896,364 +0.40(+0.36%)
May 25, 2007 111.86 112.22 111.63 112.06 2,310,981 +0.47(+0.42%)
May 24, 2007 112.66 113.12 111.30 111.58 4,895,120 -0.96(-0.85%)
May 23, 2007 112.98 113.32 112.52 112.54 2,023,312 +0.07(+0.06%)
May 22, 2007 112.76 113.09 112.48 112.48 2,016,802 -0.19(-0.17%)
May 21, 2007 112.65 113.13 112.61 112.67 3,332,304 +0.00(+0.00%)
May 18, 2007 112.07 112.67 112.07 112.67 1,994,525 +0.94(+0.84%)
May 17, 2007 111.70 112.20 111.59 111.72 1,511,855 -0.24(-0.22%)
May 16, 2007 111.39 111.97 111.05 111.97 1,865,576 +0.83(+0.75%)
May 15, 2007 111.26 111.97 110.91 111.13 1,458,146 -0.07(-0.06%)
May 14, 2007 111.42 111.69 110.72 111.20 1,146,680 -0.20(-0.18%)
May 11, 2007 110.66 111.40 110.56 111.40 1,407,669 +1.00(+0.91%)
May 10, 2007 111.38 111.50 110.26 110.40 1,446,244 -1.26(-1.13%)
May 09, 2007 111.14 111.86 111.08 111.66 1,167,629 +0.36(+0.33%)
May 08, 2007 111.11 111.42 110.84 111.30 2,211,294 -0.19(-0.17%)
May 07, 2007 111.36 111.62 111.33 111.49 785,236 +0.02(+0.01%)
May 04, 2007 111.30 111.57 110.94 111.47 1,393,995 +0.52(+0.47%)
May 03, 2007 110.88 111.05 110.56 110.96 1,094,525 +0.48(+0.43%)
May 02, 2007 109.93 110.71 109.86 110.48 1,766,295 +0.73(+0.67%)
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.