Skip to main content

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

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 83.28 86.03 82.71 85.54 9,292,437 +3.27(+3.98%)
Sep 29, 2008 87.37 87.50 81.33 82.26 16,213,391 -6.60(-7.42%)
Sep 26, 2008 87.23 89.06 86.90 88.86 0 +0.15(+0.17%)
Sep 25, 2008 87.72 89.41 87.34 88.71 6,461,424 +1.28(+1.47%)
Sep 24, 2008 87.89 88.27 86.91 87.43 4,173,956 -0.01(-0.02%)
Sep 23, 2008 89.15 89.99 87.44 87.44 8,421,096 -1.60(-1.80%)
Sep 22, 2008 91.80 91.99 88.77 89.04 5,096,328 -3.19(-3.45%)
Sep 19, 2008 101.30 206.34 90.98 92.23 0 +3.50(+3.94%)
Sep 18, 2008 86.50 89.33 83.48 88.73 18,478,064 +3.43(+4.02%)
Sep 17, 2008 87.72 88.27 85.08 85.30 9,295,536 -4.06(-4.54%)
Sep 16, 2008 85.96 89.50 85.92 89.36 18,489,602 +1.11(+1.26%)
Sep 15, 2008 89.31 91.14 88.11 88.25 12,538,431 -3.98(-4.32%)
Sep 12, 2008 91.18 92.41 90.84 92.23 4,813,565 +0.22(+0.24%)
Sep 11, 2008 89.59 92.08 89.19 92.01 4,212,278 +1.38(+1.52%)
Sep 10, 2008 90.86 91.60 89.93 90.63 4,506,261 +0.47(+0.52%)
Sep 09, 2008 93.20 93.38 90.16 90.16 9,214,475 -3.16(-3.39%)
Sep 08, 2008 93.94 94.06 91.76 93.33 6,504,650 +1.88(+2.06%)
Sep 05, 2008 90.41 91.62 89.56 91.44 0 +0.44(+0.48%)
Sep 04, 2008 93.10 93.30 90.95 91.01 3,948,384 -2.91(-3.10%)
Sep 03, 2008 93.80 94.23 93.11 93.91 3,726,019 -0.07(-0.07%)
Sep 02, 2008 95.41 95.86 93.55 93.98 5,054,743 -0.43(-0.46%)
Aug 29, 2008 95.11 95.45 94.33 94.41 2,694,387 -1.18(-1.23%)
Aug 28, 2008 94.78 95.59 94.73 95.59 2,944,536 +1.34(+1.42%)
Aug 27, 2008 93.58 94.49 93.37 94.25 1,722,292 +0.79(+0.85%)
Aug 26, 2008 93.22 93.78 92.85 93.46 2,018,266 +0.21(+0.23%)
Aug 25, 2008 94.43 94.50 92.98 93.25 2,819,520 -1.75(-1.84%)
Aug 22, 2008 94.41 95.10 94.31 95.00 2,406,944 +1.11(+1.19%)
Aug 21, 2008 92.98 94.20 92.88 93.88 2,080,379 +0.19(+0.20%)
Aug 20, 2008 93.44 93.83 92.67 93.69 3,233,293 +0.52(+0.56%)
Aug 19, 2008 93.44 93.65 92.81 93.17 2,745,463 -0.94(-1.00%)
Aug 18, 2008 95.37 95.72 93.63 94.12 3,874,040 -1.28(-1.34%)
Aug 15, 2008 95.27 95.71 94.83 95.40 0 +0.39(+0.41%)
Aug 14, 2008 93.79 95.55 93.71 95.01 2,768,134 +0.52(+0.55%)
Aug 13, 2008 94.44 95.06 93.66 94.49 4,745,905 -0.34(-0.36%)
Aug 12, 2008 95.55 95.61 94.41 94.83 3,085,648 -1.00(-1.04%)
Aug 11, 2008 94.99 96.45 94.80 95.83 4,201,693 +0.76(+0.80%)
Aug 08, 2008 92.81 95.30 92.71 95.07 2,657,095 +1.97(+2.12%)
Aug 07, 2008 93.87 94.20 92.83 93.10 2,445,899 -1.60(-1.69%)
Aug 06, 2008 93.93 94.84 93.65 94.70 3,332,823 +0.50(+0.53%)
Aug 05, 2008 92.46 94.20 92.35 94.20 3,608,391 +2.57(+2.80%)
Aug 04, 2008 92.42 92.51 91.52 91.63 3,503,102 -0.86(-0.93%)
Aug 01, 2008 93.27 93.35 92.02 92.49 4,296,171 -0.53(-0.57%)
Jul 31, 2008 93.44 94.29 92.89 93.03 4,243,916 -1.18(-1.25%)
Jul 30, 2008 93.19 94.22 92.80 94.21 5,937,243 +1.61(+1.74%)
Jul 29, 2008 92.59 92.64 90.83 92.59 4,462,761 +1.90(+2.10%)
Jul 28, 2008 92.00 92.45 90.54 90.69 3,929,916 -1.49(-1.61%)
Jul 25, 2008 92.33 92.64 91.80 92.18 4,509,082 +0.18(+0.19%)
Jul 24, 2008 94.12 94.20 91.81 92.00 7,016,066 -2.04(-2.16%)
Jul 23, 2008 93.83 94.73 93.58 94.04 9,631,034 +0.42(+0.45%)
Jul 22, 2008 91.79 93.74 91.61 93.61 5,659,539 +1.19(+1.29%)
Jul 21, 2008 92.81 93.00 92.09 92.42 4,535,940 +0.12(+0.13%)
Jul 18, 2008 92.56 92.62 91.81 92.30 5,603,624 -0.07(-0.08%)
Jul 17, 2008 91.81 92.61 91.03 92.37 7,645,212 +1.12(+1.23%)
Jul 16, 2008 89.28 91.38 88.84 91.25 5,535,074 +2.20(+2.47%)
Jul 15, 2008 89.33 90.55 88.05 89.05 12,061,782 -1.08(-1.20%)
Jul 14, 2008 91.95 92.03 89.78 90.13 5,708,234 -0.85(-0.93%)
Jul 11, 2008 90.92 92.24 89.86 90.98 8,866,078 -1.00(-1.08%)
Jul 10, 2008 91.30 92.23 90.67 91.98 5,846,309 +0.69(+0.75%)
Jul 09, 2008 93.54 93.70 91.26 91.29 5,662,212 -2.06(-2.20%)
Jul 08, 2008 91.67 93.44 91.11 93.35 9,206,206 +1.61(+1.76%)
Jul 07, 2008 92.98 93.40 90.91 91.74 14,401,823 -0.76(-0.82%)
Jul 04, 2008 93.23 93.23 91.71 92.50 5,592,358 +0.00(+0.00%)
Jul 03, 2008 93.23 93.23 91.71 92.50 5,592,358 +0.05(+0.06%)
Jul 02, 2008 94.51 94.73 92.45 92.45 4,999,397 -1.69(-1.80%)
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.