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

429.25 +6.95 (+1.65%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 149.36 149.55 147.65 148.75 2,670,730 +1.27(+0.86%)
Nov 29, 2007 146.93 147.99 146.36 147.48 2,124,769 +0.08(+0.05%)
Nov 28, 2007 144.38 147.76 144.38 147.40 2,159,467 +4.42(+3.09%)
Nov 27, 2007 142.01 143.49 141.22 142.98 2,121,463 +1.87(+1.33%)
Nov 26, 2007 144.66 145.14 140.97 141.11 2,920,602 -3.26(-2.26%)
Nov 23, 2007 143.25 144.60 142.96 144.37 1,191,890 +2.51(+1.77%)
Nov 21, 2007 143.31 144.14 141.86 141.86 3,401,367 -2.94(-2.03%)
Nov 20, 2007 143.94 145.79 142.39 144.80 3,976,077 +0.76(+0.53%)
Nov 19, 2007 145.50 145.60 143.47 144.04 3,367,603 -2.16(-1.48%)
Nov 16, 2007 146.58 146.69 144.80 146.20 4,580,982 +0.52(+0.36%)
Nov 15, 2007 147.01 147.74 144.74 145.68 4,627,520 -2.09(-1.41%)
Nov 14, 2007 149.41 149.65 147.11 147.77 1,910,228 -0.46(-0.31%)
Nov 13, 2007 145.47 148.55 145.46 148.23 2,691,757 +4.21(+2.92%)
Nov 12, 2007 145.40 146.86 144.02 144.02 4,495,082 -1.35(-0.93%)
Nov 09, 2007 145.92 147.78 145.16 145.37 4,411,542 -2.02(-1.37%)
Nov 08, 2007 148.26 148.64 145.35 147.39 4,890,474 -0.88(-0.59%)
Nov 07, 2007 150.63 151.40 147.88 148.27 2,628,073 -4.08(-2.68%)
Nov 06, 2007 151.14 152.37 150.20 152.35 1,751,979 +2.13(+1.42%)
Nov 05, 2007 149.96 151.41 149.26 150.22 3,874,377 -1.22(-0.81%)
Nov 02, 2007 151.70 151.83 149.49 151.44 2,723,310 +0.14(+0.09%)
Nov 01, 2007 153.59 153.67 150.86 151.30 3,797,584 -3.83(-2.47%)
Oct 31, 2007 154.19 155.54 152.47 155.13 3,686,416 +1.91(+1.25%)
Oct 30, 2007 153.74 154.04 153.14 153.22 1,889,217 -1.18(-0.76%)
Oct 29, 2007 154.16 154.70 153.82 154.40 1,974,400 +0.50(+0.32%)
Oct 26, 2007 153.38 153.90 152.19 153.90 2,336,789 +1.67(+1.10%)
Oct 25, 2007 151.94 152.61 150.16 152.23 4,293,977 +0.52(+0.34%)
Oct 24, 2007 151.51 151.98 149.11 151.71 4,609,741 -0.38(-0.25%)
Oct 23, 2007 151.60 152.21 150.54 152.09 2,837,261 +1.29(+0.86%)
Oct 22, 2007 148.97 151.03 148.95 150.80 3,701,300 +0.55(+0.37%)
Oct 19, 2007 153.40 153.50 150.01 150.25 4,037,081 -3.71(-2.41%)
Oct 18, 2007 153.73 154.44 153.37 153.96 2,034,899 -0.67(-0.43%)
Oct 17, 2007 155.26 155.36 152.76 154.63 3,296,355 +0.49(+0.32%)
Oct 16, 2007 154.75 154.79 153.77 154.14 2,212,437 -1.11(-0.71%)
Oct 15, 2007 156.52 156.61 154.21 155.25 2,129,913 -1.45(-0.93%)
Oct 12, 2007 155.81 156.70 155.45 156.70 1,976,462 +0.90(+0.58%)
Oct 11, 2007 157.26 157.79 154.79 155.80 6,799,395 +0.53(+0.34%)
Oct 10, 2007 155.27 155.27 155.27 155.27 0 +0.00(+0.00%)
Oct 09, 2007 155.27 155.27 155.27 155.27 0 +0.00(+0.00%)
Oct 08, 2007 155.67 155.75 155.04 155.27 1,435,300 -0.87(-0.56%)
Oct 05, 2007 155.40 156.38 154.91 156.14 2,411,200 +1.91(+1.24%)
Oct 04, 2007 154.38 154.50 153.86 154.23 1,048,700 +0.13(+0.08%)
Oct 03, 2007 154.09 154.67 153.72 154.10 1,763,500 -0.32(-0.21%)
Oct 02, 2007 154.76 154.92 154.09 154.42 3,409,500 -0.10(-0.06%)
Oct 01, 2007 152.88 155.00 152.88 154.52 1,575,700 +1.55(+1.01%)
Sep 28, 2007 153.16 153.45 152.27 152.97 1,550,800 -0.41(-0.27%)
Sep 27, 2007 153.13 153.38 152.63 153.38 2,963,000 +0.83(+0.54%)
Sep 26, 2007 152.47 153.04 151.95 152.55 3,038,400 +0.17(+0.11%)
Sep 25, 2007 151.75 152.58 151.43 152.38 2,004,300 -0.21(-0.14%)
Sep 24, 2007 153.35 153.76 152.33 152.59 4,398,600 -0.26(-0.17%)
Sep 21, 2007 153.57 153.83 152.85 152.85 1,139,600 +0.15(+0.10%)
Sep 20, 2007 153.53 153.63 152.35 152.70 1,456,045 -0.75(-0.49%)
Sep 19, 2007 153.67 154.58 152.92 153.45 2,618,200 +0.90(+0.59%)
Sep 18, 2007 149.20 152.71 148.61 152.55 3,653,500 +4.20(+2.83%)
Sep 17, 2007 148.41 148.85 147.83 148.35 1,057,600 -0.83(-0.56%)
Sep 14, 2007 148.13 149.26 147.96 149.18 2,332,800 +0.07(+0.05%)
Sep 13, 2007 148.78 149.66 148.42 149.11 2,122,300 +1.06(+0.72%)
Sep 12, 2007 147.45 148.62 147.18 148.05 1,419,900 +0.34(+0.23%)
Sep 11, 2007 146.46 147.90 146.30 147.71 2,146,500 +1.81(+1.24%)
Sep 10, 2007 146.66 146.90 144.53 145.90 2,503,300 -0.50(-0.34%)
Sep 07, 2007 146.76 147.08 145.44 146.40 3,926,900 -2.05(-1.38%)
Sep 06, 2007 148.19 148.82 147.34 148.45 1,762,600 +0.39(+0.26%)
Sep 05, 2007 148.42 148.56 147.18 148.06 1,697,100 -1.44(-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.