Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

572.99 -1.20 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 105.00 105.30 104.50 104.69 1,157,321 -0.37(-0.35%)
Dec 28, 2006 105.26 105.33 104.91 105.05 576,625 -0.17(-0.16%)
Dec 27, 2006 104.80 105.36 104.80 105.22 1,114,050 +0.61(+0.59%)
Dec 26, 2006 104.04 104.61 104.04 104.61 473,807 +0.66(+0.64%)
Dec 22, 2006 104.63 104.64 103.95 103.95 7,155,396 -0.71(-0.68%)
Dec 21, 2006 105.12 105.19 104.41 104.66 1,585,551 -0.90(-0.85%)
Dec 20, 2006 105.65 105.89 105.47 105.56 1,049,212 +0.04(+0.04%)
Dec 19, 2006 105.06 105.82 104.83 105.52 993,326 +0.12(+0.12%)
Dec 18, 2006 105.83 106.06 105.24 105.39 1,615,664 -0.21(-0.20%)
Dec 15, 2006 105.97 106.06 105.61 105.61 1,232,468 +0.02(+0.01%)
Dec 14, 2006 104.83 105.71 104.76 105.59 2,613,603 +0.83(+0.80%)
Dec 13, 2006 105.09 105.09 104.55 104.76 1,020,591 +0.16(+0.15%)
Dec 12, 2006 104.65 104.74 104.06 104.60 3,156,317 -0.16(-0.15%)
Dec 11, 2006 104.43 104.90 104.35 104.75 890,507 +0.35(+0.34%)
Dec 08, 2006 104.18 104.76 103.98 104.40 2,009,170 +0.12(+0.11%)
Dec 07, 2006 104.91 105.08 104.20 104.28 2,098,831 -0.41(-0.39%)
Dec 06, 2006 104.77 104.88 104.51 104.69 912,617 -0.07(-0.07%)
Dec 05, 2006 104.53 104.82 104.33 104.77 1,115,406 +0.43(+0.41%)
Dec 04, 2006 103.58 104.52 103.58 104.34 3,200,673 +0.82(+0.79%)
Dec 01, 2006 103.06 103.83 102.62 103.52 1,355,091 -0.24(-0.24%)
Nov 30, 2006 103.70 104.12 103.20 103.76 1,412,333 +0.08(+0.08%)
Nov 29, 2006 102.91 103.74 102.91 103.68 1,215,512 +1.06(+1.03%)
Nov 28, 2006 102.03 102.72 101.99 102.62 1,254,442 +0.43(+0.42%)
Nov 27, 2006 103.51 103.62 102.18 102.19 808,171 -1.42(-1.37%)
Nov 24, 2006 103.59 103.99 103.51 103.62 220,151 -0.43(-0.41%)
Nov 22, 2006 103.92 104.22 103.75 104.04 788,774 +0.21(+0.20%)
Nov 21, 2006 103.75 103.84 103.61 103.84 505,819 +0.09(+0.08%)
Nov 20, 2006 103.62 103.92 103.45 103.75 752,964 +0.07(+0.06%)
Nov 17, 2006 103.34 103.69 103.19 103.68 645,126 +0.03(+0.03%)
Nov 16, 2006 103.68 103.86 103.46 103.65 741,162 +0.30(+0.29%)
Nov 15, 2006 103.03 103.69 103.03 103.35 1,166,816 +0.27(+0.26%)
Nov 14, 2006 102.59 103.17 101.99 103.08 1,196,115 +0.74(+0.72%)
Nov 13, 2006 102.02 102.62 101.95 102.34 407,883 +0.22(+0.22%)
Nov 10, 2006 102.02 102.12 101.70 102.12 564,010 +0.12(+0.12%)
Nov 09, 2006 102.68 102.71 101.83 102.00 943,273 -0.52(-0.50%)
Nov 08, 2006 101.91 102.64 101.74 102.52 778,872 +0.18(+0.17%)
Nov 07, 2006 102.03 102.60 101.90 102.34 472,857 +0.38(+0.37%)
Nov 06, 2006 101.18 102.11 101.12 101.97 884,675 +1.19(+1.18%)
Nov 03, 2006 101.30 101.42 100.58 100.78 1,113,643 -0.14(-0.14%)
Nov 02, 2006 100.81 101.11 100.69 100.92 1,842,734 -0.11(-0.11%)
Nov 01, 2006 102.06 102.10 100.90 101.03 2,156,751 -0.74(-0.72%)
Oct 31, 2006 101.93 102.05 101.37 101.77 1,138,602 -0.01(-0.01%)
Oct 30, 2006 101.63 102.04 101.46 101.77 851,442 -0.10(-0.10%)
Oct 27, 2006 102.30 102.42 101.63 101.88 893,627 -0.56(-0.55%)
Oct 26, 2006 102.44 102.62 101.87 102.44 1,300,290 +0.24(+0.23%)
Oct 25, 2006 101.71 102.20 101.61 102.20 902,308 +0.38(+0.38%)
Oct 24, 2006 101.44 101.83 101.34 101.82 1,495,347 +0.32(+0.31%)
Oct 23, 2006 100.89 101.74 100.70 101.50 831,231 +0.49(+0.48%)
Oct 20, 2006 100.94 101.09 100.69 101.01 648,517 +0.03(+0.03%)
Oct 19, 2006 100.78 101.05 100.61 100.98 652,722 +0.10(+0.10%)
Oct 18, 2006 101.26 101.41 100.52 100.88 572,692 +0.18(+0.18%)
Oct 17, 2006 100.81 100.93 100.18 100.70 802,203 -0.35(-0.35%)
Oct 16, 2006 100.85 101.20 100.73 101.06 762,459 +0.17(+0.17%)
Oct 13, 2006 100.59 100.93 100.46 100.89 847,508 +0.22(+0.22%)
Oct 12, 2006 100.08 100.71 100.00 100.67 1,065,760 +0.94(+0.94%)
Oct 11, 2006 99.61 99.99 99.19 99.73 620,303 -0.16(-0.16%)
Oct 10, 2006 99.81 100.02 99.60 99.89 2,232,305 +0.14(+0.14%)
Oct 09, 2006 99.60 99.91 99.44 99.75 494,018 +0.10(+0.10%)
Oct 06, 2006 99.73 99.75 99.27 99.66 1,968,612 -0.16(-0.16%)
Oct 05, 2006 99.67 99.99 99.52 99.82 1,429,967 +0.18(+0.18%)
Oct 04, 2006 98.41 99.69 98.26 99.64 1,758,227 +1.19(+1.21%)
Oct 03, 2006 98.09 98.79 97.95 98.46 1,552,182 +0.23(+0.23%)
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.