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

466.75 USD +0.16 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 133.91 137.10 133.76 137.10 3,117,712 +4.87(+3.68%)
Mar 31, 2008 131.48 132.95 131.32 132.23 2,841,606 +0.61(+0.46%)
Mar 28, 2008 133.19 133.56 131.32 131.62 2,300,547 -1.13(-0.85%)
Mar 27, 2008 134.51 134.66 132.60 132.75 2,194,927 -0.70(-0.52%)
Mar 26, 2008 134.73 134.80 133.45 133.45 2,467,351 -1.87(-1.38%)
Mar 25, 2008 135.11 135.77 134.09 135.32 8,062,973 -0.28(-0.21%)
Mar 24, 2008 134.27 136.71 134.16 135.60 3,380,897 +2.26(+1.69%)
Mar 21, 2008 130.87 133.77 130.14 133.34 2,471,037 +0.00(+0.00%)
Mar 20, 2008 130.87 133.77 130.14 133.34 2,471,037 +2.78(+2.13%)
Mar 19, 2008 134.37 134.90 130.50 130.56 3,725,185 -3.06(-2.29%)
Mar 18, 2008 130.87 133.62 130.22 133.62 3,220,122 +5.46(+4.26%)
Mar 17, 2008 126.55 129.46 126.33 128.16 3,764,182 -1.32(-1.02%)
Mar 14, 2008 133.05 133.05 128.08 129.48 4,410,365 -2.66(-2.01%)
Mar 13, 2008 129.84 132.85 128.85 132.14 4,754,284 +0.59(+0.45%)
Mar 12, 2008 133.02 134.01 131.40 131.55 2,058,479 -1.06(-0.80%)
Mar 11, 2008 130.96 132.66 129.20 132.61 3,827,338 +4.48(+3.50%)
Mar 10, 2008 130.08 130.14 127.82 128.13 3,040,331 -1.86(-1.43%)
Mar 07, 2008 130.01 131.98 128.81 129.99 4,391,732 -1.05(-0.80%)
Mar 06, 2008 133.27 133.48 130.89 131.04 2,476,894 -3.15(-2.35%)
Mar 05, 2008 133.68 135.01 132.59 134.19 2,898,881 +1.04(+0.78%)
Mar 04, 2008 132.44 133.65 131.23 133.15 3,817,418 -0.55(-0.41%)
Mar 03, 2008 133.40 134.06 132.50 133.70 5,488,257 -0.05(-0.04%)
Feb 29, 2008 135.86 135.90 133.02 133.75 2,487,473 -3.44(-2.51%)
Feb 28, 2008 137.56 138.20 136.83 137.19 2,679,118 -1.20(-0.87%)
Feb 27, 2008 137.85 139.40 137.68 138.39 1,864,227 -0.21(-0.15%)
Feb 26, 2008 137.00 139.23 136.80 138.60 2,123,105 +1.01(+0.73%)
Feb 25, 2008 135.84 137.90 135.07 137.59 2,085,819 +1.67(+1.23%)
Feb 22, 2008 135.20 135.99 133.14 135.92 2,547,011 +1.13(+0.84%)
Feb 21, 2008 136.90 137.26 134.35 134.79 3,284,717 -1.57(-1.15%)
Feb 20, 2008 134.29 136.82 134.04 136.36 3,898,261 +1.05(+0.78%)
Feb 19, 2008 137.59 137.59 134.88 135.31 3,492,312 +0.01(+0.01%)
Feb 18, 2008 134.75 135.40 134.18 135.30 0 +0.00(+0.00%)
Feb 15, 2008 134.75 135.40 134.18 135.30 2,808,410 +0.07(+0.05%)
Feb 14, 2008 137.24 137.24 135.07 135.23 2,684,839 -1.66(-1.21%)
Feb 13, 2008 136.34 137.29 135.42 136.89 3,021,340 +1.68(+1.24%)
Feb 12, 2008 135.17 136.56 134.25 135.21 2,943,222 +1.04(+0.78%)
Feb 11, 2008 133.39 134.48 132.29 134.17 3,504,241 +0.79(+0.59%)
Feb 08, 2008 133.50 134.47 132.38 133.38 2,521,805 -0.60(-0.45%)
Feb 07, 2008 132.38 135.04 131.97 133.98 3,447,765 +1.00(+0.75%)
Feb 06, 2008 134.78 135.50 132.70 132.98 2,600,637 -1.03(-0.77%)
Feb 05, 2008 136.14 136.51 133.95 134.01 3,907,899 -4.29(-3.10%)
Feb 04, 2008 139.45 139.58 138.14 138.30 1,751,765 -1.40(-1.00%)
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.