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

460.62 USD -10.66 (-2.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 140.02 140.08 138.27 139.02 4,718,581 -1.37(-0.98%)
May 30, 2008 140.69 140.95 140.29 140.39 4,142,208 +0.11(+0.08%)
May 29, 2008 139.32 141.14 139.32 140.28 3,014,691 +0.63(+0.45%)
May 28, 2008 139.39 139.65 138.25 139.65 2,754,469 +0.68(+0.49%)
May 27, 2008 138.05 139.21 137.75 138.97 4,400,244 +0.91(+0.66%)
May 26, 2008 139.31 139.42 137.80 138.06 0 +0.00(+0.00%)
May 23, 2008 139.31 139.42 137.80 138.06 2,536,427 -1.68(-1.20%)
May 22, 2008 139.66 140.38 139.48 139.74 2,401,079 +0.18(+0.13%)
May 21, 2008 142.02 142.33 139.27 139.56 4,289,615 -2.35(-1.66%)
May 20, 2008 142.51 142.56 141.29 141.91 4,611,942 -1.19(-0.83%)
May 19, 2008 143.04 144.44 142.56 143.10 2,190,158 +0.26(+0.18%)
May 16, 2008 143.07 143.10 141.84 142.84 3,332,193 +0.05(+0.04%)
May 15, 2008 141.27 142.84 141.04 142.79 2,217,752 +1.63(+1.15%)
May 14, 2008 141.29 142.42 141.10 141.16 4,241,432 +0.56(+0.40%)
May 13, 2008 141.07 141.11 139.95 140.60 2,864,651 -0.07(-0.05%)
May 12, 2008 139.46 140.74 138.95 140.67 2,561,911 +1.56(+1.12%)
May 09, 2008 138.79 139.61 138.68 139.11 1,942,949 -0.97(-0.69%)
May 08, 2008 140.01 140.54 139.22 140.08 3,387,333 +0.55(+0.40%)
May 07, 2008 142.13 142.25 139.35 139.53 3,264,296 -2.57(-1.81%)
May 06, 2008 140.21 142.41 139.91 142.10 2,737,933 +1.19(+0.84%)
May 05, 2008 141.33 141.76 140.64 140.91 4,158,563 -0.67(-0.47%)
May 02, 2008 142.61 142.61 140.79 141.58 4,586,714 +0.43(+0.30%)
May 01, 2008 138.60 141.24 138.50 141.15 5,431,301 +2.54(+1.83%)
Apr 30, 2008 139.56 140.76 138.56 138.61 5,008,387 -0.62(-0.45%)
Apr 29, 2008 139.64 139.90 138.83 139.23 2,512,804 -0.60(-0.43%)
Apr 28, 2008 140.13 140.47 139.60 139.83 2,038,596 -0.14(-0.10%)
Apr 25, 2008 139.67 140.11 138.15 139.97 2,921,282 +1.00(+0.72%)
Apr 24, 2008 138.29 139.94 137.28 138.97 1,929,691 +0.93(+0.67%)
Apr 23, 2008 138.30 138.98 137.34 138.04 1,668,116 +0.12(+0.09%)
Apr 22, 2008 138.37 138.50 137.13 137.92 2,655,881 -1.03(-0.74%)
Apr 21, 2008 138.45 139.19 138.08 138.95 2,947,275 -0.24(-0.17%)
Apr 18, 2008 139.17 139.79 138.53 139.19 3,823,235 +2.56(+1.87%)
Apr 17, 2008 136.22 137.05 135.89 136.63 2,631,085 +0.21(+0.15%)
Apr 16, 2008 134.77 136.73 134.75 136.42 2,617,780 +2.70(+2.02%)
Apr 15, 2008 133.76 133.90 132.56 133.72 2,172,138 +0.72(+0.54%)
Apr 14, 2008 133.38 133.76 132.77 133.00 1,918,694 -0.52(-0.39%)
Apr 11, 2008 134.67 135.20 133.23 133.52 2,217,334 -2.64(-1.94%)
Apr 10, 2008 135.63 136.88 135.13 136.16 2,210,802 +0.51(+0.38%)
Apr 09, 2008 136.81 137.03 135.12 135.65 2,012,946 -1.11(-0.81%)
Apr 08, 2008 136.43 137.16 136.20 136.76 4,251,166 -0.48(-0.35%)
Apr 07, 2008 138.14 138.77 136.96 137.24 1,905,200 +0.03(+0.02%)
Apr 04, 2008 137.28 138.18 136.36 137.21 2,749,133 +0.20(+0.15%)
Apr 03, 2008 136.14 137.65 135.95 137.01 2,635,921 +0.19(+0.14%)
Apr 02, 2008 137.32 137.88 136.23 136.82 2,852,728 -0.28(-0.20%)
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.