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

439.98 USD -8.74 (-1.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 115.37 116.89 114.16 115.90 11,318,808 -0.92(-0.79%)
Sep 30, 2008 113.74 117.50 112.96 116.82 6,803,956 +4.47(+3.98%)
Sep 29, 2008 119.33 119.50 111.07 112.35 11,871,503 -9.01(-7.42%)
Sep 26, 2008 119.14 121.63 118.68 121.36 0 +0.21(+0.17%)
Sep 25, 2008 119.80 122.11 119.29 121.15 4,731,078 +1.75(+1.47%)
Sep 24, 2008 120.03 120.55 118.69 119.40 3,056,186 -0.02(-0.02%)
Sep 23, 2008 121.75 122.90 119.42 119.42 6,165,957 -2.19(-1.80%)
Sep 22, 2008 125.37 125.63 121.24 121.61 3,731,550 -4.35(-3.45%)
Sep 19, 2008 138.35 281.80 124.25 125.96 0 +4.78(+3.94%)
Sep 18, 2008 118.14 122.00 114.01 121.18 13,529,705 +4.68(+4.02%)
Sep 17, 2008 119.80 120.56 116.20 116.50 6,806,225 -5.54(-4.54%)
Sep 16, 2008 117.40 122.24 117.34 122.04 13,538,153 +1.52(+1.26%)
Sep 15, 2008 121.97 124.47 120.33 120.52 9,180,684 -5.44(-4.32%)
Sep 12, 2008 124.53 126.21 124.07 125.96 3,524,510 +0.30(+0.24%)
Sep 11, 2008 122.36 125.76 121.81 125.66 3,084,245 +1.88(+1.52%)
Sep 10, 2008 124.09 125.10 122.82 123.78 3,299,501 +0.64(+0.52%)
Sep 09, 2008 127.29 127.53 123.13 123.14 6,746,872 -4.32(-3.39%)
Sep 08, 2008 128.30 128.46 125.32 127.46 4,762,728 +2.57(+2.06%)
Sep 05, 2008 123.47 125.13 122.32 124.89 0 +0.60(+0.48%)
Sep 04, 2008 127.15 127.42 124.22 124.29 2,891,021 -3.97(-3.10%)
Sep 03, 2008 128.10 128.70 127.17 128.26 2,728,205 -0.09(-0.07%)
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.