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 (%)
Jan 31, 2008 98.03 101.79 97.87 100.87 5,641,291 +1.43(+1.44%)
Jan 30, 2008 99.62 101.77 99.29 99.44 5,128,741 -0.50(-0.50%)
Jan 29, 2008 100.00 100.23 99.10 99.94 2,811,103 +0.59(+0.60%)
Jan 28, 2008 97.92 99.38 97.05 99.34 5,148,485 +1.65(+1.69%)
Jan 25, 2008 100.30 100.50 97.44 97.69 7,226,980 -1.47(-1.49%)
Jan 24, 2008 98.66 99.51 97.97 99.17 5,883,545 +0.85(+0.87%)
Jan 23, 2008 93.49 98.43 93.22 98.32 7,880,936 +2.09(+2.17%)
Jan 22, 2008 92.94 97.11 91.66 96.23 7,985,169 -1.16(-1.19%)
Jan 21, 2008 98.57 99.21 96.35 97.39 0 +0.00(+0.00%)
Jan 18, 2008 98.57 99.21 96.35 97.39 4,954,929 -0.52(-0.53%)
Jan 17, 2008 101.12 101.18 97.68 97.91 6,006,469 -2.83(-2.81%)
Jan 16, 2008 100.92 102.21 100.13 100.74 5,564,979 -0.65(-0.64%)
Jan 15, 2008 102.64 102.94 101.34 101.38 3,073,995 -2.57(-2.48%)
Jan 14, 2008 103.63 104.10 103.17 103.96 3,583,129 +1.05(+1.02%)
Jan 11, 2008 103.40 104.00 102.35 102.91 5,584,828 -1.26(-1.21%)
Jan 10, 2008 102.63 104.93 102.41 104.17 5,799,692 +0.73(+0.70%)
Jan 09, 2008 102.14 103.45 101.19 103.44 5,148,168 +1.35(+1.32%)
Jan 08, 2008 104.36 104.98 101.87 102.09 4,139,264 -1.92(-1.85%)
Jan 07, 2008 104.19 104.50 102.96 104.02 5,078,324 +0.46(+0.45%)
Jan 04, 2008 105.34 105.39 103.50 103.56 3,128,288 -2.58(-2.43%)
Jan 03, 2008 106.50 106.90 105.92 106.14 2,586,315 -0.14(-0.13%)
Jan 02, 2008 107.68 107.99 105.76 106.28 4,948,521 -1.34(-1.25%)
Jan 01, 2008 108.09 108.26 107.35 107.62 0 +0.00(+0.00%)
Dec 31, 2007 108.09 108.26 107.35 107.62 3,985,730 -0.63(-0.58%)
Dec 28, 2007 109.07 109.20 107.94 108.25 3,572,524 -0.39(-0.36%)
Dec 27, 2007 109.44 109.53 106.16 108.64 3,692,393 -1.86(-1.69%)
Dec 26, 2007 109.91 110.51 109.70 110.50 2,354,544 +0.37(+0.34%)
Dec 24, 2007 109.86 110.40 109.71 110.13 1,490,239 +0.82(+0.75%)
Dec 21, 2007 108.89 109.53 108.65 109.30 4,349,061 +1.42(+1.32%)
Dec 20, 2007 107.87 107.92 106.67 107.88 3,811,276 +0.76(+0.71%)
Dec 19, 2007 107.26 107.92 106.50 107.13 4,018,331 -0.12(-0.12%)
Dec 18, 2007 107.38 107.61 105.81 107.25 3,611,790 +0.68(+0.63%)
Dec 17, 2007 107.73 107.90 106.51 106.58 2,584,101 -1.45(-1.34%)
Dec 14, 2007 108.83 109.55 108.03 108.03 2,169,197 -1.62(-1.48%)
Dec 13, 2007 108.97 109.76 108.24 109.65 4,398,482 +0.14(+0.13%)
Dec 12, 2007 111.36 111.49 108.14 109.51 4,224,951 +0.68(+0.63%)
Dec 11, 2007 111.78 112.32 108.72 108.83 3,939,209 -2.95(-2.64%)
Dec 10, 2007 111.15 111.85 110.85 111.78 2,461,539 +1.01(+0.91%)
Dec 07, 2007 111.28 111.29 110.65 110.76 3,163,714 -0.11(-0.10%)
Dec 06, 2007 109.22 111.09 109.17 110.87 3,045,222 +1.46(+1.33%)
Dec 05, 2007 108.68 109.50 108.63 109.41 4,423,781 +1.93(+1.79%)
Dec 04, 2007 107.75 108.23 107.49 107.49 3,793,362 -0.88(-0.81%)
Dec 03, 2007 108.83 109.04 108.22 108.37 2,236,715 -0.73(-0.67%)
Nov 30, 2007 109.54 109.68 108.28 109.09 3,641,625 +0.93(+0.86%)
Nov 29, 2007 107.76 108.53 107.34 108.16 2,897,190 +0.06(+0.05%)
Nov 28, 2007 105.89 108.37 105.89 108.10 2,944,502 +3.24(+3.09%)
Nov 27, 2007 104.15 105.23 103.57 104.86 2,892,682 +1.37(+1.32%)
Nov 26, 2007 106.09 106.44 103.39 103.49 3,982,333 -2.39(-2.26%)
Nov 23, 2007 105.06 106.05 104.84 105.88 1,625,180 +1.84(+1.77%)
Nov 21, 2007 105.10 105.71 104.04 104.04 4,637,872 -2.16(-2.03%)
Nov 20, 2007 105.56 106.92 104.43 106.19 5,421,507 +0.56(+0.53%)
Nov 19, 2007 106.71 106.78 105.22 105.64 4,591,834 -1.58(-1.48%)
Nov 16, 2007 107.50 107.58 106.19 107.22 6,246,314 +0.38(+0.36%)
Nov 15, 2007 107.82 108.35 106.15 106.84 6,309,771 -1.53(-1.41%)
Nov 14, 2007 109.58 109.75 107.89 108.37 2,604,656 -0.34(-0.31%)
Nov 13, 2007 106.69 108.94 106.68 108.71 3,670,296 +3.09(+2.92%)
Nov 12, 2007 106.64 107.71 105.62 105.62 6,129,187 -0.99(-0.93%)
Nov 09, 2007 107.02 108.38 106.46 106.61 6,015,278 -1.48(-1.37%)
Nov 08, 2007 108.73 109.01 106.60 108.09 6,668,317 -0.65(-0.59%)
Nov 07, 2007 110.47 111.03 108.45 108.74 3,583,461 -2.99(-2.68%)
Nov 06, 2007 110.84 111.75 110.16 111.73 2,388,879 +1.56(+1.42%)
Nov 05, 2007 109.98 111.04 109.47 110.17 5,282,836 -0.89(-0.81%)
Nov 02, 2007 111.25 111.35 109.63 111.06 3,713,319 +0.10(+0.09%)
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.