Skip to main content

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

548.79 +0.48 (+0.09%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 109.38 109.51 108.12 108.93 3,647,099 +0.93(+0.86%)
Nov 29, 2007 107.59 108.37 107.18 108.00 2,901,545 +0.06(+0.05%)
Nov 28, 2007 105.73 108.20 105.73 107.94 2,948,928 +3.24(+3.09%)
Nov 27, 2007 103.99 105.08 103.41 104.70 2,897,030 +1.37(+1.33%)
Nov 26, 2007 105.93 106.28 103.23 103.33 3,988,320 -2.39(-2.26%)
Nov 23, 2007 104.90 105.89 104.69 105.72 1,627,623 +1.84(+1.77%)
Nov 21, 2007 104.94 105.55 103.88 103.88 4,644,844 -2.15(-2.03%)
Nov 20, 2007 105.41 106.76 104.27 106.03 5,429,657 +0.56(+0.53%)
Nov 19, 2007 106.55 106.62 105.06 105.48 4,598,736 -1.58(-1.48%)
Nov 16, 2007 107.34 107.42 106.03 107.06 6,255,704 +0.38(+0.36%)
Nov 15, 2007 107.65 108.19 105.99 106.68 6,319,256 -1.53(-1.41%)
Nov 14, 2007 109.41 109.59 107.73 108.21 2,608,572 -0.34(-0.31%)
Nov 13, 2007 106.53 108.78 106.52 108.55 3,675,813 +3.08(+2.92%)
Nov 12, 2007 106.47 107.54 105.46 105.46 6,138,401 -0.99(-0.93%)
Nov 09, 2007 106.86 108.22 106.30 106.45 6,024,320 -1.48(-1.37%)
Nov 08, 2007 108.57 108.85 106.44 107.93 6,678,341 -0.64(-0.59%)
Nov 07, 2007 110.31 110.87 108.29 108.58 3,588,848 -2.99(-2.68%)
Nov 06, 2007 110.68 111.58 109.99 111.56 2,392,470 +1.56(+1.42%)
Nov 05, 2007 109.81 110.88 109.30 110.00 5,290,778 -0.89(-0.81%)
Nov 02, 2007 111.09 111.18 109.47 110.90 3,718,902 +0.10(+0.09%)
Nov 01, 2007 112.47 112.53 110.47 110.80 5,185,911 -2.80(-2.47%)
Oct 31, 2007 112.91 113.90 111.65 113.60 5,034,102 +1.40(+1.25%)
Oct 30, 2007 112.58 112.80 112.14 112.20 2,579,880 -0.86(-0.76%)
Oct 29, 2007 112.89 113.28 112.64 113.06 2,696,204 +0.37(+0.32%)
Oct 26, 2007 112.32 112.70 111.45 112.70 3,191,076 +1.22(+1.10%)
Oct 25, 2007 111.26 111.75 109.96 111.48 5,863,776 +0.38(+0.34%)
Oct 24, 2007 110.95 111.29 109.19 111.10 6,294,977 -0.28(-0.25%)
Oct 23, 2007 111.02 111.46 110.24 111.37 3,874,511 +0.94(+0.86%)
Oct 22, 2007 109.09 110.60 109.07 110.43 5,054,427 +0.40(+0.37%)
Oct 19, 2007 112.33 112.41 109.85 110.03 5,512,963 -2.72(-2.41%)
Oct 18, 2007 112.58 113.09 112.31 112.74 2,778,820 -0.49(-0.43%)
Oct 17, 2007 113.69 113.77 111.86 113.23 4,501,441 +0.36(+0.32%)
Oct 16, 2007 113.32 113.35 112.60 112.88 3,021,263 -0.81(-0.72%)
Oct 15, 2007 114.62 114.68 112.93 113.69 2,908,570 -1.06(-0.93%)
Oct 12, 2007 114.10 114.75 113.83 114.75 2,699,020 +0.66(+0.58%)
Oct 11, 2007 115.16 115.55 113.35 114.09 9,285,129 +0.39(+0.34%)
Oct 10, 2007 113.70 113.70 113.70 113.70 0 +0.00(+0.00%)
Oct 09, 2007 113.70 113.70 113.70 113.70 0 +0.00(+0.00%)
Oct 08, 2007 114.00 114.05 113.53 113.70 1,960,019 -0.64(-0.56%)
Oct 05, 2007 113.80 114.52 113.44 114.34 3,292,690 +1.40(+1.24%)
Oct 04, 2007 113.05 113.14 112.67 112.94 1,432,085 +0.09(+0.08%)
Oct 03, 2007 112.84 113.26 112.57 112.85 2,408,203 -0.23(-0.21%)
Oct 02, 2007 113.33 113.45 112.84 113.08 4,655,950 -0.07(-0.06%)
Oct 01, 2007 111.95 113.50 111.95 113.15 2,151,747 +1.14(+1.01%)
Sep 28, 2007 112.16 112.37 111.51 112.02 2,117,744 -0.30(-0.27%)
Sep 27, 2007 112.14 112.32 111.77 112.32 4,046,218 +0.61(+0.54%)
Sep 26, 2007 111.65 112.07 111.27 111.71 4,149,183 +0.12(+0.11%)
Sep 25, 2007 111.12 111.73 110.89 111.59 2,737,035 -0.15(-0.14%)
Sep 24, 2007 112.30 112.60 111.55 111.74 6,006,647 -0.19(-0.17%)
Sep 21, 2007 112.46 112.65 111.93 111.93 1,556,216 +0.11(+0.10%)
Sep 20, 2007 112.43 112.50 111.56 111.82 1,988,348 -0.55(-0.49%)
Sep 19, 2007 112.53 113.20 111.98 112.37 3,575,365 +0.66(+0.59%)
Sep 18, 2007 109.26 111.83 108.83 111.71 4,989,152 +3.08(+2.83%)
Sep 17, 2007 108.68 109.00 108.25 108.64 1,444,239 -0.61(-0.56%)
Sep 14, 2007 108.47 109.30 108.35 109.24 3,185,628 +0.05(+0.05%)
Sep 13, 2007 108.95 109.59 108.69 109.19 2,898,173 +0.78(+0.72%)
Sep 12, 2007 107.98 108.83 107.78 108.42 1,938,989 +0.25(+0.23%)
Sep 11, 2007 107.25 108.31 107.13 108.17 2,931,221 +1.33(+1.24%)
Sep 10, 2007 107.40 107.57 105.84 106.84 3,418,460 -0.37(-0.34%)
Sep 07, 2007 107.47 107.70 106.50 107.21 5,362,502 -1.50(-1.38%)
Sep 06, 2007 108.52 108.98 107.89 108.71 2,406,974 +0.28(+0.26%)
Sep 05, 2007 108.69 108.79 107.78 108.42 2,317,528 -1.05(-0.96%)
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.