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 (%)
Feb 29, 2008 135.86 135.90 133.02 133.75 2,487,473 -3.44(-2.51%)
Feb 28, 2008 137.56 138.20 136.83 137.19 2,679,118 -1.20(-0.87%)
Feb 27, 2008 137.85 139.40 137.68 138.39 1,864,227 -0.21(-0.15%)
Feb 26, 2008 137.00 139.23 136.80 138.60 2,123,105 +1.01(+0.73%)
Feb 25, 2008 135.84 137.90 135.07 137.59 2,085,819 +1.67(+1.23%)
Feb 22, 2008 135.20 135.99 133.14 135.92 2,547,011 +1.13(+0.84%)
Feb 21, 2008 136.90 137.26 134.35 134.79 3,284,717 -1.57(-1.15%)
Feb 20, 2008 134.29 136.82 134.04 136.36 3,898,261 +1.05(+0.78%)
Feb 19, 2008 137.59 137.59 134.88 135.31 3,492,312 +0.01(+0.01%)
Feb 18, 2008 134.75 135.40 134.18 135.30 0 +0.00(+0.00%)
Feb 15, 2008 134.75 135.40 134.18 135.30 2,808,410 +0.07(+0.05%)
Feb 14, 2008 137.24 137.24 135.07 135.23 2,684,839 -1.66(-1.21%)
Feb 13, 2008 136.34 137.29 135.42 136.89 3,021,340 +1.68(+1.24%)
Feb 12, 2008 135.17 136.56 134.25 135.21 2,943,222 +1.04(+0.78%)
Feb 11, 2008 133.39 134.48 132.29 134.17 3,504,241 +0.79(+0.59%)
Feb 08, 2008 133.50 134.47 132.38 133.38 2,521,805 -0.60(-0.45%)
Feb 07, 2008 132.38 135.04 131.97 133.98 3,447,765 +1.00(+0.75%)
Feb 06, 2008 134.78 135.50 132.70 132.98 2,600,637 -1.03(-0.77%)
Feb 05, 2008 136.14 136.51 133.95 134.01 3,907,899 -4.29(-3.10%)
Feb 04, 2008 139.45 139.58 138.14 138.30 1,751,765 -1.40(-1.00%)
Feb 01, 2008 138.19 139.85 137.79 139.70 2,544,599 +2.16(+1.57%)
Jan 31, 2008 133.67 138.79 133.45 137.54 4,137,264 +1.95(+1.44%)
Jan 30, 2008 135.84 138.76 135.39 135.59 3,761,365 -0.68(-0.50%)
Jan 29, 2008 136.36 136.67 135.13 136.27 2,061,634 +0.81(+0.60%)
Jan 28, 2008 133.52 135.51 132.33 135.46 3,775,845 +2.25(+1.69%)
Jan 25, 2008 136.76 137.03 132.86 133.21 5,300,192 -2.01(-1.49%)
Jan 24, 2008 134.53 135.69 133.59 135.22 4,314,931 +1.16(+0.87%)
Jan 23, 2008 127.48 134.21 127.11 134.06 5,779,796 +2.85(+2.17%)
Jan 22, 2008 126.73 132.41 124.98 131.21 5,856,240 -1.58(-1.19%)
Jan 21, 2008 134.41 135.27 131.38 132.79 0 +0.00(+0.00%)
Jan 18, 2008 134.41 135.27 131.38 132.79 3,633,893 -0.71(-0.53%)
Jan 17, 2008 137.88 137.96 133.19 133.50 4,405,082 -3.86(-2.81%)
Jan 16, 2008 137.61 139.37 136.53 137.36 4,081,298 -0.88(-0.64%)
Jan 15, 2008 139.96 140.36 138.18 138.24 2,254,436 -3.51(-2.48%)
Jan 14, 2008 141.30 141.94 140.67 141.75 2,627,830 +1.43(+1.02%)
Jan 11, 2008 140.99 141.80 139.56 140.32 4,095,855 -1.72(-1.21%)
Jan 10, 2008 139.94 143.07 139.64 142.04 4,253,434 +0.99(+0.70%)
Jan 09, 2008 139.27 141.06 137.97 141.05 3,775,613 +1.84(+1.32%)
Jan 08, 2008 142.30 143.15 138.90 139.21 3,035,693 -2.62(-1.85%)
Jan 07, 2008 142.06 142.49 140.39 141.83 3,724,390 +0.63(+0.45%)
Jan 04, 2008 143.63 143.70 141.12 141.20 2,294,254 -3.52(-2.43%)
Jan 03, 2008 145.22 145.76 144.43 144.72 1,896,777 -0.19(-0.13%)
Jan 02, 2008 146.83 147.25 144.21 144.91 3,629,194 -1.83(-1.25%)
Jan 01, 2008 147.38 147.61 146.38 146.74 0 +0.00(+0.00%)
Dec 31, 2007 147.38 147.61 146.38 146.74 2,923,093 -0.86(-0.58%)
Dec 28, 2007 148.72 148.90 147.18 147.60 2,620,052 -0.53(-0.36%)
Dec 27, 2007 149.23 149.35 144.75 148.13 2,707,963 -2.54(-1.69%)
Dec 26, 2007 149.87 150.68 149.58 150.67 1,726,798 +0.51(+0.34%)
Dec 24, 2007 149.80 150.54 149.59 150.16 1,092,926 +1.12(+0.75%)
Dec 21, 2007 148.48 149.35 148.15 149.04 3,189,556 +1.94(+1.32%)
Dec 20, 2007 147.09 147.15 145.45 147.10 2,795,150 +1.03(+0.71%)
Dec 19, 2007 146.25 147.15 145.22 146.07 2,947,002 -0.17(-0.12%)
Dec 18, 2007 146.41 146.73 144.28 146.24 2,648,849 +0.92(+0.63%)
Dec 17, 2007 146.90 147.12 145.23 145.32 1,895,153 -1.98(-1.34%)
Dec 14, 2007 148.39 149.38 147.30 147.30 1,590,867 -2.21(-1.48%)
Dec 13, 2007 148.58 149.66 147.59 149.51 3,225,801 +0.19(+0.13%)
Dec 12, 2007 151.85 152.02 147.45 149.32 3,098,535 +0.93(+0.63%)
Dec 11, 2007 152.42 153.15 148.25 148.39 2,888,975 -4.02(-2.64%)
Dec 10, 2007 151.56 152.51 151.15 152.41 1,805,267 +1.38(+0.91%)
Dec 07, 2007 151.73 151.75 150.88 151.03 2,320,235 -0.15(-0.10%)
Dec 06, 2007 148.93 151.48 148.85 151.18 2,233,334 +1.99(+1.33%)
Dec 05, 2007 148.19 149.31 148.12 149.19 3,244,355 +2.63(+1.79%)
Dec 04, 2007 146.92 147.58 146.56 146.56 2,782,012 -1.20(-0.81%)
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.