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

392.00 +11.87 (+3.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 147.90 148.70 147.03 147.62 2,690,500 +1.26(+0.86%)
Aug 30, 2007 145.66 147.39 145.51 146.36 2,067,300 -0.59(-0.40%)
Aug 29, 2007 144.63 146.95 144.15 146.95 1,641,200 +2.97(+2.06%)
Aug 28, 2007 146.35 146.50 143.65 143.98 2,657,700 -3.07(-2.09%)
Aug 27, 2007 148.05 148.11 146.95 147.05 1,585,600 -1.50(-1.01%)
Aug 24, 2007 146.82 148.55 146.48 148.55 1,892,300 +1.85(+1.26%)
Aug 23, 2007 147.54 147.80 145.78 146.70 3,067,600 -0.20(-0.14%)
Aug 22, 2007 146.41 146.99 145.51 146.90 2,138,500 +1.94(+1.34%)
Aug 21, 2007 144.82 145.99 144.35 144.96 2,539,300 +0.14(+0.10%)
Aug 20, 2007 145.37 145.62 143.47 144.82 3,788,531 -0.18(-0.12%)
Aug 17, 2007 145.70 146.01 142.55 145.00 5,710,800 +2.45(+1.72%)
Aug 16, 2007 139.96 142.67 137.47 142.55 7,656,342 +1.30(+0.92%)
Aug 15, 2007 142.89 144.60 140.80 141.25 3,758,585 -2.15(-1.50%)
Aug 14, 2007 145.78 146.10 142.96 143.40 3,436,455 -2.07(-1.42%)
Aug 13, 2007 146.79 147.09 145.32 145.47 2,194,000 +0.60(+0.41%)
Aug 10, 2007 144.47 146.65 143.36 144.87 4,620,496 -0.68(-0.47%)
Aug 09, 2007 147.54 149.08 145.55 145.55 4,604,126 -4.47(-2.98%)
Aug 08, 2007 148.59 150.77 148.12 150.02 2,210,735 +2.14(+1.45%)
Aug 07, 2007 145.93 149.12 145.80 147.88 2,785,782 +1.51(+1.03%)
Aug 06, 2007 144.55 147.00 142.95 146.37 5,936,072 +1.88(+1.30%)
Aug 03, 2007 145.57 147.70 144.33 144.49 3,182,715 -3.21(-2.17%)
Aug 02, 2007 147.01 147.96 146.28 147.70 3,029,815 +1.19(+0.81%)
Aug 01, 2007 145.44 147.15 144.19 146.51 4,226,980 +0.80(+0.55%)
Jul 31, 2007 148.66 149.10 145.50 145.71 3,775,646 -1.95(-1.32%)
Jul 30, 2007 146.27 148.01 145.62 147.66 9,796,415 +2.23(+1.53%)
Jul 27, 2007 148.44 149.10 145.26 145.43 3,821,552 -3.00(-2.02%)
Jul 26, 2007 150.46 150.93 146.69 148.43 9,264,645 -3.40(-2.24%)
Jul 25, 2007 152.25 152.65 150.51 151.83 4,114,466 +0.28(+0.18%)
Jul 24, 2007 153.30 153.72 151.06 151.55 2,808,251 -2.80(-1.81%)
Jul 23, 2007 154.56 154.92 154.07 154.35 1,452,495 +0.55(+0.36%)
Jul 20, 2007 155.10 155.20 153.04 153.80 2,460,803 -1.42(-0.91%)
Jul 19, 2007 155.55 155.75 154.98 155.22 2,913,131 +0.50(+0.32%)
Jul 18, 2007 154.40 154.97 153.52 154.72 2,790,522 -0.21(-0.14%)
Jul 17, 2007 155.20 155.67 154.91 154.93 1,189,100 -0.12(-0.08%)
Jul 16, 2007 155.24 155.74 154.79 155.05 1,920,500 -0.05(-0.03%)
Jul 13, 2007 154.80 155.68 154.66 155.10 1,649,521 +0.26(+0.17%)
Jul 12, 2007 152.58 155.02 152.58 154.84 1,604,069 +2.63(+1.73%)
Jul 11, 2007 151.02 152.25 150.74 152.21 3,203,200 +1.16(+0.77%)
Jul 10, 2007 152.47 152.79 151.05 151.05 2,852,002 -2.15(-1.40%)
Jul 09, 2007 153.41 153.57 152.82 153.20 2,364,900 -0.05(-0.03%)
Jul 06, 2007 152.62 153.38 152.16 153.25 1,212,174 +0.75(+0.49%)
Jul 05, 2007 152.64 152.78 151.87 152.50 1,685,023 -0.14(-0.09%)
Jul 03, 2007 152.39 152.70 152.23 152.64 1,605,600 +0.61(+0.40%)
Jul 02, 2007 151.21 152.04 150.95 152.03 1,620,160 +1.52(+1.01%)
Jun 29, 2007 151.14 151.83 149.40 150.51 3,761,626 -0.79(-0.52%)
Jun 28, 2007 151.14 152.26 151.19 151.30 2,540,009 -0.08(-0.05%)
Jun 27, 2007 148.78 151.41 148.90 151.38 2,387,432 +2.15(+1.44%)
Jun 26, 2007 151.05 151.32 149.23 149.23 3,612,258 -1.55(-1.03%)
Jun 25, 2007 151.35 152.12 149.89 150.78 3,600,639 -0.39(-0.26%)
Jun 22, 2007 152.33 152.60 150.73 151.17 3,650,309 -1.59(-1.04%)
Jun 21, 2007 151.90 152.96 151.11 152.76 4,603,634 +0.91(+0.60%)
Jun 20, 2007 154.57 154.57 151.85 151.85 4,800,200 -2.20(-1.43%)
Jun 19, 2007 153.60 154.26 153.24 154.05 2,509,900 +0.26(+0.17%)
Jun 18, 2007 154.18 154.34 153.56 153.79 1,076,200 -0.08(-0.05%)
Jun 15, 2007 154.13 154.53 153.82 153.87 1,895,800 +0.81(+0.53%)
Jun 14, 2007 152.30 153.34 152.25 153.06 1,493,800 +0.92(+0.60%)
Jun 13, 2007 150.63 152.19 150.40 152.14 2,396,500 +2.32(+1.55%)
Jun 12, 2007 150.90 151.72 149.82 149.82 2,037,900 -1.70(-1.12%)
Jun 11, 2007 151.25 152.17 150.93 151.52 1,625,230 +0.25(+0.17%)
Jun 08, 2007 149.53 151.41 149.31 151.27 2,124,900 +1.93(+1.29%)
Jun 07, 2007 151.87 152.28 149.34 149.34 1,802,292 -2.79(-1.83%)
Jun 06, 2007 153.13 153.18 151.98 152.13 1,633,570 -1.65(-1.07%)
Jun 05, 2007 154.05 154.18 153.11 153.78 2,086,700 -0.55(-0.36%)
Jun 04, 2007 153.77 154.60 153.75 154.33 782,500 +0.12(+0.08%)
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.