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

457.78 USD +0.52 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 129.89 130.36 128.83 128.94 1,972,840 -1.61(-1.23%)
Aug 28, 2008 129.45 130.56 129.37 130.55 2,156,000 +1.83(+1.42%)
Aug 27, 2008 127.80 129.05 127.52 128.72 1,261,069 +1.08(+0.85%)
Aug 26, 2008 127.32 128.08 126.81 127.64 1,477,782 +0.29(+0.23%)
Aug 25, 2008 128.97 129.06 126.98 127.35 2,064,463 -2.39(-1.84%)
Aug 22, 2008 128.94 129.88 128.80 129.74 1,762,373 +1.52(+1.19%)
Aug 21, 2008 126.98 128.65 126.85 128.22 1,523,261 +0.26(+0.20%)
Aug 20, 2008 127.62 128.15 126.57 127.96 2,367,429 +0.71(+0.56%)
Aug 19, 2008 127.62 127.90 126.75 127.25 2,010,238 -1.29(-1.00%)
Aug 18, 2008 130.25 130.73 127.87 128.54 2,836,586 -1.75(-1.34%)
Aug 15, 2008 130.12 130.71 129.52 130.29 0 +0.53(+0.41%)
Aug 14, 2008 128.09 130.49 127.99 129.76 2,026,838 +0.71(+0.55%)
Aug 13, 2008 128.98 129.83 127.91 129.05 3,474,969 -0.47(-0.36%)
Aug 12, 2008 130.50 130.58 128.94 129.52 2,259,323 -1.36(-1.04%)
Aug 11, 2008 129.73 131.72 129.47 130.88 3,076,495 +1.04(+0.80%)
Aug 08, 2008 126.76 130.16 126.62 129.84 1,945,535 +2.69(+2.12%)
Aug 07, 2008 128.20 128.65 126.78 127.15 1,790,896 -2.18(-1.69%)
Aug 06, 2008 128.29 129.53 127.90 129.33 2,440,305 +0.68(+0.53%)
Aug 05, 2008 126.28 128.65 126.12 128.65 2,642,077 +3.51(+2.80%)
Aug 04, 2008 126.22 126.34 124.99 125.14 2,564,984 -1.18(-0.93%)
Aug 01, 2008 127.38 127.49 125.67 126.32 3,145,672 -0.73(-0.57%)
Jul 31, 2008 127.62 128.78 126.86 127.05 3,107,411 -1.61(-1.25%)
Jul 30, 2008 127.27 128.68 126.74 128.66 4,347,271 +2.20(+1.74%)
Jul 29, 2008 126.46 126.52 124.05 126.46 3,267,650 +2.60(+2.10%)
Jul 28, 2008 125.65 126.26 123.66 123.86 2,877,499 -2.03(-1.61%)
Jul 25, 2008 126.10 126.52 125.38 125.89 3,301,566 +0.24(+0.19%)
Jul 24, 2008 128.54 128.65 125.39 125.65 5,137,189 -2.78(-2.16%)
Jul 23, 2008 128.15 129.37 127.81 128.43 7,051,878 +0.58(+0.45%)
Jul 22, 2008 125.36 128.02 125.11 127.85 4,143,935 +1.63(+1.29%)
Jul 21, 2008 126.76 127.01 125.77 126.22 3,321,232 +0.16(+0.13%)
Jul 18, 2008 126.41 126.50 125.39 126.06 4,102,994 -0.10(-0.08%)
Jul 17, 2008 125.39 126.48 124.33 126.16 5,597,852 +1.53(+1.23%)
Jul 16, 2008 121.93 124.80 121.33 124.63 4,052,801 +3.01(+2.47%)
Jul 15, 2008 122.00 123.67 120.25 121.62 8,831,680 -1.48(-1.20%)
Jul 14, 2008 125.58 125.69 122.62 123.10 4,179,590 -1.16(-0.93%)
Jul 11, 2008 124.18 125.97 122.72 124.26 6,491,774 -1.36(-1.08%)
Jul 10, 2008 124.69 125.96 123.83 125.62 4,280,689 +0.94(+0.75%)
Jul 09, 2008 127.75 127.97 124.64 124.68 4,145,892 -2.81(-2.20%)
Jul 08, 2008 125.20 127.62 124.43 127.49 6,740,817 +2.20(+1.76%)
Jul 07, 2008 126.99 127.56 124.16 125.29 10,545,067 -1.04(-0.82%)
Jul 04, 2008 127.33 127.33 125.25 126.33 4,094,745 +0.00(+0.00%)
Jul 03, 2008 127.33 127.33 125.25 126.33 4,094,745 +0.07(+0.06%)
Jul 02, 2008 129.07 129.37 126.26 126.26 3,660,577 -2.31(-1.80%)
Jul 01, 2008 126.77 128.69 126.16 128.57 6,472,663 +0.57(+0.45%)
Jun 30, 2008 128.11 129.14 127.51 128.00 3,850,268 -0.06(-0.05%)
Jun 27, 2008 128.55 129.06 127.27 128.06 6,571,344 -0.27(-0.21%)
Jun 26, 2008 130.79 130.96 128.32 128.33 5,207,024 -3.91(-2.96%)
Jun 25, 2008 131.90 133.62 131.84 132.24 5,448,624 +0.78(+0.59%)
Jun 24, 2008 131.30 132.64 130.43 131.46 4,645,129 -1.02(-0.77%)
Jun 23, 2008 132.96 133.07 132.19 132.48 2,944,545 -0.02(-0.02%)
Jun 20, 2008 133.75 133.94 132.08 132.50 4,008,397 -2.41(-1.79%)
Jun 19, 2008 134.35 135.43 133.70 134.91 3,839,857 +0.40(+0.30%)
Jun 18, 2008 134.97 135.26 133.95 134.51 7,346,645 -1.10(-0.81%)
Jun 17, 2008 137.31 137.32 135.61 135.61 4,279,260 -0.98(-0.72%)
Jun 16, 2008 135.72 137.13 135.66 136.59 4,016,901 -0.03(-0.02%)
Jun 13, 2008 135.43 136.62 134.82 136.62 5,364,909 +2.04(+1.52%)
Jun 12, 2008 134.79 135.97 133.74 134.58 3,012,379 +0.65(+0.49%)
Jun 11, 2008 136.19 136.28 133.93 133.93 2,856,134 -2.37(-1.74%)
Jun 10, 2008 136.64 137.29 135.74 136.30 3,515,616 -0.52(-0.38%)
Jun 09, 2008 137.13 137.72 135.65 136.82 3,677,947 +0.26(+0.19%)
Jun 06, 2008 139.84 140.03 136.56 136.56 6,213,939 -4.26(-3.03%)
Jun 05, 2008 138.80 141.04 138.55 140.82 4,639,379 +2.51(+1.81%)
Jun 04, 2008 137.95 139.38 137.70 138.31 4,644,929 +0.00(+0.00%)
Jun 03, 2008 139.54 139.84 137.44 138.31 2,575,276 -0.71(-0.51%)
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.