Skip to main content

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

549.64 +1.33 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 112.16 112.37 111.51 112.02 2,117,744 -0.30(-0.27%)
Sep 27, 2007 112.14 112.32 111.77 112.32 4,046,218 +0.61(+0.54%)
Sep 26, 2007 111.65 112.07 111.27 111.71 4,149,183 +0.12(+0.11%)
Sep 25, 2007 111.12 111.73 110.89 111.59 2,737,035 -0.15(-0.14%)
Sep 24, 2007 112.30 112.60 111.55 111.74 6,006,647 -0.19(-0.17%)
Sep 21, 2007 112.46 112.65 111.93 111.93 1,556,216 +0.11(+0.10%)
Sep 20, 2007 112.43 112.50 111.56 111.82 1,988,348 -0.55(-0.49%)
Sep 19, 2007 112.53 113.20 111.98 112.37 3,575,365 +0.66(+0.59%)
Sep 18, 2007 109.26 111.83 108.83 111.71 4,989,152 +3.08(+2.83%)
Sep 17, 2007 108.68 109.00 108.25 108.64 1,444,239 -0.61(-0.56%)
Sep 14, 2007 108.47 109.30 108.35 109.24 3,185,628 +0.05(+0.05%)
Sep 13, 2007 108.95 109.59 108.69 109.19 2,898,173 +0.78(+0.72%)
Sep 12, 2007 107.98 108.83 107.78 108.42 1,938,989 +0.25(+0.23%)
Sep 11, 2007 107.25 108.31 107.13 108.17 2,931,221 +1.33(+1.24%)
Sep 10, 2007 107.40 107.57 105.84 106.84 3,418,460 -0.37(-0.34%)
Sep 07, 2007 107.47 107.70 106.50 107.21 5,362,502 -1.50(-1.38%)
Sep 06, 2007 108.52 108.98 107.89 108.71 2,406,974 +0.28(+0.26%)
Sep 05, 2007 108.69 108.79 107.78 108.42 2,317,528 -1.05(-0.96%)
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.