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

453.76 USD -4.74 (-1.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 131.04 131.19 130.84 130.87 541,600 -0.08(-0.06%)
Aug 30, 2006 131.13 131.28 130.81 130.95 812,100 +0.07(+0.05%)
Aug 29, 2006 130.73 131.08 130.09 130.88 425,900 +0.17(+0.13%)
Aug 28, 2006 129.90 131.05 129.90 130.71 809,200 +0.61(+0.47%)
Aug 25, 2006 129.98 130.45 129.81 130.10 233,500 +0.15(+0.12%)
Aug 24, 2006 130.32 130.34 129.68 129.95 799,800 -0.10(-0.08%)
Aug 23, 2006 130.39 130.66 129.48 130.05 1,054,800 -0.37(-0.28%)
Aug 22, 2006 130.22 130.72 129.94 130.42 326,000 -0.02(-0.02%)
Aug 21, 2006 130.35 130.50 130.07 130.44 343,000 -0.48(-0.37%)
Aug 18, 2006 130.35 130.92 129.83 130.92 473,000 +0.69(+0.53%)
Aug 17, 2006 129.85 130.61 129.73 130.23 520,800 +0.23(+0.18%)
Aug 16, 2006 129.55 130.16 129.34 130.00 1,131,000 +1.12(+0.87%)
Aug 15, 2006 128.43 129.11 128.16 128.88 896,500 +1.46(+1.15%)
Aug 14, 2006 127.96 128.38 127.16 127.42 698,200 +0.10(+0.08%)
Aug 11, 2006 127.40 127.41 126.67 127.32 1,055,700 -0.28(-0.22%)
Aug 10, 2006 126.75 127.72 126.56 127.60 346,700 +0.46(+0.36%)
Aug 09, 2006 128.50 128.80 126.84 127.14 605,600 -0.54(-0.42%)
Aug 08, 2006 128.35 128.67 127.20 127.68 606,200 -0.50(-0.39%)
Aug 07, 2006 128.05 128.26 127.63 128.18 745,600 -0.08(-0.06%)
Aug 04, 2006 129.35 129.65 127.74 128.26 1,237,200 -0.24(-0.19%)
Aug 03, 2006 127.56 128.76 127.39 128.50 823,100 +0.20(+0.16%)
Aug 02, 2006 127.70 128.68 127.70 128.30 320,000 +0.77(+0.60%)
Aug 01, 2006 127.65 127.65 126.88 127.53 608,400 -0.52(-0.41%)
Jul 31, 2006 127.85 128.18 127.72 128.05 567,800 -0.19(-0.15%)
Jul 28, 2006 127.25 128.38 127.13 128.24 742,900 +1.29(+1.02%)
Jul 27, 2006 127.65 127.92 126.48 126.95 1,027,000 -0.17(-0.13%)
Jul 26, 2006 126.85 127.69 126.46 127.12 591,400 +0.24(+0.19%)
Jul 25, 2006 126.20 127.52 125.96 126.88 424,800 +0.49(+0.39%)
Jul 24, 2006 124.94 126.59 124.89 126.39 552,000 +2.12(+1.71%)
Jul 21, 2006 125.43 125.43 124.09 124.27 688,700 -0.77(-0.62%)
Jul 20, 2006 126.41 126.51 124.97 125.04 740,500 -0.84(-0.67%)
Jul 19, 2006 124.41 126.48 124.41 125.88 826,600 +1.69(+1.36%)
Jul 18, 2006 124.02 124.23 122.71 124.19 1,336,300 +0.64(+0.52%)
Jul 17, 2006 123.62 124.27 123.38 123.55 998,600 -0.25(-0.20%)
Jul 14, 2006 124.32 124.50 123.09 123.80 927,500 -0.45(-0.36%)
Jul 13, 2006 125.55 125.89 124.25 124.25 1,485,600 -2.10(-1.66%)
Jul 12, 2006 127.49 127.62 125.98 126.35 1,178,400 -1.30(-1.02%)
Jul 11, 2006 126.84 127.65 126.22 127.65 701,000 +0.64(+0.50%)
Jul 10, 2006 127.05 127.62 126.67 127.01 654,000 +0.10(+0.08%)
Jul 07, 2006 127.44 127.78 126.56 126.91 968,700 -0.72(-0.56%)
Jul 06, 2006 127.45 128.04 127.32 127.63 737,600 +0.32(+0.25%)
Jul 05, 2006 127.48 127.64 126.74 127.31 4,635,900 -0.79(-0.62%)
Jul 03, 2006 127.62 128.23 127.54 128.10 779,800 +0.55(+0.43%)
Jun 30, 2006 127.75 127.82 127.16 127.55 2,642,600 +0.10(+0.08%)
Jun 29, 2006 125.50 127.54 125.44 127.45 2,247,500 +2.42(+1.94%)
Jun 28, 2006 124.38 125.03 123.92 125.03 414,500 +0.91(+0.73%)
Jun 27, 2006 125.27 125.46 124.00 124.12 1,560,900 -1.10(-0.88%)
Jun 26, 2006 124.70 125.28 124.50 125.22 1,774,000 +0.55(+0.44%)
Jun 23, 2006 124.55 125.46 124.27 124.67 798,900 -0.58(-0.46%)
Jun 22, 2006 125.61 125.76 124.82 125.25 1,981,500 -0.65(-0.52%)
Jun 21, 2006 124.80 126.46 124.79 125.90 1,539,300 +1.06(+0.85%)
Jun 20, 2006 124.79 125.54 124.50 124.84 1,112,500 +0.44(+0.35%)
Jun 19, 2006 126.15 126.25 124.32 124.40 1,075,800 -1.12(-0.89%)
Jun 16, 2006 126.00 126.29 125.26 125.52 1,085,500 -0.75(-0.59%)
Jun 15, 2006 124.10 126.57 124.07 126.27 2,702,200 +2.57(+2.08%)
Jun 14, 2006 122.95 123.80 122.55 123.70 1,254,100 +0.90(+0.73%)
Jun 13, 2006 123.89 124.97 122.80 122.80 1,101,100 -1.25(-1.01%)
Jun 12, 2006 126.00 126.10 124.05 124.05 980,900 -1.55(-1.23%)
Jun 09, 2006 126.49 126.86 125.55 125.60 1,076,800 -0.40(-0.32%)
Jun 08, 2006 125.72 126.58 124.05 126.00 2,686,700 -0.05(-0.04%)
Jun 07, 2006 127.13 127.82 125.99 126.05 676,000 -0.87(-0.69%)
Jun 06, 2006 127.43 127.58 125.98 126.92 1,389,100 -0.42(-0.33%)
Jun 05, 2006 129.10 129.10 127.00 127.34 1,008,900 -1.88(-1.45%)
Jun 02, 2006 129.45 129.56 128.53 129.22 1,457,000 +0.20(+0.16%)
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.