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

455.14 USD -4.12 (-0.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 89.35 91.21 89.10 90.31 8,350,035 +1.17(+1.31%)
Dec 30, 2008 87.78 89.28 87.32 89.14 4,783,162 +1.89(+2.17%)
Dec 29, 2008 87.47 87.52 85.81 87.25 3,312,761 -0.15(-0.17%)
Dec 26, 2008 87.50 87.50 86.73 87.40 1,550,796 +0.55(+0.63%)
Dec 24, 2008 86.72 87.09 86.23 86.85 1,731,893 -0.12(-0.14%)
Dec 23, 2008 88.50 88.82 86.69 86.97 5,118,453 -1.07(-1.22%)
Dec 22, 2008 89.57 89.57 86.36 88.04 5,311,275 -1.19(-1.33%)
Dec 19, 2008 89.97 91.29 89.00 89.23 5,039,431 -0.24(-0.27%)
Dec 18, 2008 91.58 91.87 88.38 89.47 6,720,286 -1.67(-1.83%)
Dec 17, 2008 91.03 92.62 90.25 91.14 6,513,423 -0.91(-0.99%)
Dec 16, 2008 88.58 92.21 88.39 92.05 6,841,512 +4.33(+4.94%)
Dec 15, 2008 89.14 89.34 86.44 87.72 4,971,779 -0.95(-1.07%)
Dec 12, 2008 85.75 89.06 85.34 88.67 6,698,222 +0.46(+0.52%)
Dec 11, 2008 89.72 91.19 87.54 88.21 6,432,761 -2.35(-2.59%)
Dec 10, 2008 90.57 91.55 89.18 90.56 6,652,766 +0.92(+1.03%)
Dec 09, 2008 90.55 92.32 89.16 89.64 8,624,981 -1.68(-1.84%)
Dec 08, 2008 90.58 92.59 90.00 91.32 8,220,844 +3.11(+3.53%)
Dec 05, 2008 83.78 88.63 82.40 88.21 18,271,392 +3.14(+3.69%)
Dec 04, 2008 86.22 88.23 83.89 85.07 16,779,375 -2.60(-2.97%)
Dec 03, 2008 84.45 87.99 83.29 87.67 13,416,829 +2.19(+2.56%)
Dec 02, 2008 83.66 85.65 82.40 85.48 19,066,967 +3.24(+3.94%)
Dec 01, 2008 87.66 87.71 82.11 82.24 16,389,467 -7.88(-8.74%)
Nov 28, 2008 88.75 90.29 88.67 90.12 5,602,239 +0.90(+1.01%)
Nov 26, 2008 84.46 89.33 84.40 89.22 13,837,030 +2.96(+3.43%)
Nov 25, 2008 87.49 87.66 83.97 86.26 20,445,723 +1.37(+1.61%)
Nov 24, 2008 82.12 87.17 81.34 84.89 17,197,578 +4.42(+5.49%)
Nov 21, 2008 77.61 80.66 74.50 80.47 15,983,001 +4.48(+5.90%)
Nov 20, 2008 80.31 82.64 75.21 75.99 18,043,715 -5.39(-6.62%)
Nov 19, 2008 86.07 87.01 81.08 81.38 10,613,560 -4.87(-5.65%)
Nov 18, 2008 85.33 87.16 83.09 86.25 8,536,316 +0.78(+0.91%)
Nov 17, 2008 86.46 88.70 85.32 85.47 8,416,718 -2.27(-2.59%)
Nov 14, 2008 89.57 92.25 87.40 87.74 9,168,180 -3.92(-4.28%)
Nov 13, 2008 86.28 91.82 82.26 91.66 13,221,740 +5.85(+6.82%)
Nov 12, 2008 88.40 89.12 85.43 85.81 7,656,633 -4.38(-4.86%)
Nov 11, 2008 90.98 92.19 88.84 90.19 7,727,032 -2.28(-2.47%)
Nov 10, 2008 95.31 95.70 91.10 92.47 5,100,105 -0.77(-0.83%)
Nov 07, 2008 91.88 93.61 91.06 93.24 6,955,125 +2.34(+2.57%)
Nov 06, 2008 94.74 95.59 90.29 90.90 8,329,426 -4.96(-5.17%)
Nov 05, 2008 99.41 100.40 95.26 95.86 6,518,982 -4.79(-4.76%)
Nov 04, 2008 99.22 101.07 98.44 100.65 5,401,321 +3.65(+3.76%)
Nov 03, 2008 97.00 97.89 96.16 97.00 4,855,513 -0.39(-0.40%)
Oct 31, 2008 95.32 98.75 94.69 97.39 7,769,546 +1.72(+1.80%)
Oct 30, 2008 95.88 96.67 93.08 95.67 7,994,962 +3.38(+3.66%)
Oct 29, 2008 93.86 97.39 92.28 92.29 8,778,069 -1.90(-2.02%)
Oct 28, 2008 87.59 94.33 84.72 94.19 9,834,069 +9.41(+11.10%)
Oct 27, 2008 86.14 89.67 84.68 84.78 7,370,731 -2.85(-3.25%)
Oct 24, 2008 84.72 90.05 84.12 87.63 12,867,118 -3.47(-3.81%)
Oct 23, 2008 90.47 92.61 86.00 91.10 16,961,185 +0.76(+0.84%)
Oct 22, 2008 93.40 93.68 87.74 90.34 8,730,203 -5.23(-5.47%)
Oct 21, 2008 97.26 98.82 95.44 95.57 8,433,560 -3.18(-3.22%)
Oct 20, 2008 95.65 98.78 94.58 98.75 7,405,600 +4.54(+4.82%)
Oct 17, 2008 92.19 98.77 91.71 94.21 13,233,308 -0.50(-0.53%)
Oct 16, 2008 91.43 94.93 86.73 94.71 18,651,761 +3.92(+4.32%)
Oct 15, 2008 97.89 97.94 90.69 90.79 8,677,273 -9.16(-9.16%)
Oct 14, 2008 105.01 106.26 97.35 99.95 13,244,582 -0.96(-0.95%)
Oct 13, 2008 94.17 101.01 93.34 100.91 6,510,464 +9.41(+10.28%)
Oct 10, 2008 86.99 94.13 83.78 91.50 17,234,540 -0.39(-0.42%)
Oct 09, 2008 99.85 100.81 91.10 91.89 16,950,729 -6.49(-6.60%)
Oct 08, 2008 97.74 102.36 97.03 98.38 15,127,365 -2.02(-2.01%)
Oct 07, 2008 106.99 107.52 99.60 100.40 10,833,496 -6.19(-5.81%)
Oct 06, 2008 107.33 107.81 100.81 106.59 13,657,200 -3.66(-3.32%)
Oct 03, 2008 113.09 115.66 109.89 110.25 0 -1.38(-1.24%)
Oct 02, 2008 115.18 115.35 111.27 111.63 7,451,671 -4.27(-3.68%)
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.