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

417.25 +10.19 (+2.50%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 133.67 138.79 133.45 137.54 4,137,264 +1.95(+1.44%)
Jan 30, 2008 135.84 138.76 135.39 135.59 3,761,365 -0.68(-0.50%)
Jan 29, 2008 136.36 136.67 135.13 136.27 2,061,634 +0.81(+0.60%)
Jan 28, 2008 133.52 135.51 132.33 135.46 3,775,845 +2.25(+1.69%)
Jan 25, 2008 136.76 137.03 132.86 133.21 5,300,192 -2.01(-1.49%)
Jan 24, 2008 134.53 135.69 133.59 135.22 4,314,931 +1.16(+0.87%)
Jan 23, 2008 127.48 134.21 127.11 134.06 5,779,796 +2.85(+2.17%)
Jan 22, 2008 126.73 132.41 124.98 131.21 5,856,240 -1.58(-1.19%)
Jan 21, 2008 134.41 135.27 131.38 132.79 0 +0.00(+0.00%)
Jan 18, 2008 134.41 135.27 131.38 132.79 3,633,893 -0.71(-0.53%)
Jan 17, 2008 137.88 137.96 133.19 133.50 4,405,082 -3.86(-2.81%)
Jan 16, 2008 137.61 139.37 136.53 137.36 4,081,298 -0.88(-0.64%)
Jan 15, 2008 139.96 140.36 138.18 138.24 2,254,436 -3.51(-2.48%)
Jan 14, 2008 141.30 141.94 140.67 141.75 2,627,830 +1.43(+1.02%)
Jan 11, 2008 140.99 141.80 139.56 140.32 4,095,855 -1.72(-1.21%)
Jan 10, 2008 139.94 143.07 139.64 142.04 4,253,434 +0.99(+0.70%)
Jan 09, 2008 139.27 141.06 137.97 141.05 3,775,613 +1.84(+1.32%)
Jan 08, 2008 142.30 143.15 138.90 139.21 3,035,693 -2.62(-1.85%)
Jan 07, 2008 142.06 142.49 140.39 141.83 3,724,390 +0.63(+0.45%)
Jan 04, 2008 143.63 143.70 141.12 141.20 2,294,254 -3.52(-2.43%)
Jan 03, 2008 145.22 145.76 144.43 144.72 1,896,777 -0.19(-0.13%)
Jan 02, 2008 146.83 147.25 144.21 144.91 3,629,194 -1.83(-1.25%)
Jan 01, 2008 147.38 147.61 146.38 146.74 0 +0.00(+0.00%)
Dec 31, 2007 147.38 147.61 146.38 146.74 2,923,093 -0.86(-0.58%)
Dec 28, 2007 148.72 148.90 147.18 147.60 2,620,052 -0.53(-0.36%)
Dec 27, 2007 149.23 149.35 144.75 148.13 2,707,963 -2.54(-1.69%)
Dec 26, 2007 149.87 150.68 149.58 150.67 1,726,798 +0.51(+0.34%)
Dec 24, 2007 149.80 150.54 149.59 150.16 1,092,926 +1.12(+0.75%)
Dec 21, 2007 148.48 149.35 148.15 149.04 3,189,556 +1.94(+1.32%)
Dec 20, 2007 147.09 147.15 145.45 147.10 2,795,150 +1.03(+0.71%)
Dec 19, 2007 146.25 147.15 145.22 146.07 2,947,002 -0.17(-0.12%)
Dec 18, 2007 146.41 146.73 144.28 146.24 2,648,849 +0.92(+0.63%)
Dec 17, 2007 146.90 147.12 145.23 145.32 1,895,153 -1.98(-1.34%)
Dec 14, 2007 148.39 149.38 147.30 147.30 1,590,867 -2.21(-1.48%)
Dec 13, 2007 148.58 149.66 147.59 149.51 3,225,801 +0.19(+0.13%)
Dec 12, 2007 151.85 152.02 147.45 149.32 3,098,535 +0.93(+0.63%)
Dec 11, 2007 152.42 153.15 148.25 148.39 2,888,975 -4.02(-2.64%)
Dec 10, 2007 151.56 152.51 151.15 152.41 1,805,267 +1.38(+0.91%)
Dec 07, 2007 151.73 151.75 150.88 151.03 2,320,235 -0.15(-0.10%)
Dec 06, 2007 148.93 151.48 148.85 151.18 2,233,334 +1.99(+1.33%)
Dec 05, 2007 148.19 149.31 148.12 149.19 3,244,355 +2.63(+1.79%)
Dec 04, 2007 146.92 147.58 146.56 146.56 2,782,012 -1.20(-0.81%)
Dec 03, 2007 148.39 148.68 147.56 147.76 1,640,384 -0.99(-0.67%)
Nov 30, 2007 149.36 149.55 147.65 148.75 2,670,730 +1.27(+0.86%)
Nov 29, 2007 146.93 147.99 146.36 147.48 2,124,769 +0.08(+0.05%)
Nov 28, 2007 144.38 147.76 144.38 147.40 2,159,467 +4.42(+3.09%)
Nov 27, 2007 142.01 143.49 141.22 142.98 2,121,463 +1.87(+1.33%)
Nov 26, 2007 144.66 145.14 140.97 141.11 2,920,602 -3.26(-2.26%)
Nov 23, 2007 143.25 144.60 142.96 144.37 1,191,890 +2.51(+1.77%)
Nov 21, 2007 143.31 144.14 141.86 141.86 3,401,367 -2.94(-2.03%)
Nov 20, 2007 143.94 145.79 142.39 144.80 3,976,077 +0.76(+0.53%)
Nov 19, 2007 145.50 145.60 143.47 144.04 3,367,603 -2.16(-1.48%)
Nov 16, 2007 146.58 146.69 144.80 146.20 4,580,982 +0.52(+0.36%)
Nov 15, 2007 147.01 147.74 144.74 145.68 4,627,520 -2.09(-1.41%)
Nov 14, 2007 149.41 149.65 147.11 147.77 1,910,228 -0.46(-0.31%)
Nov 13, 2007 145.47 148.55 145.46 148.23 2,691,757 +4.21(+2.92%)
Nov 12, 2007 145.40 146.86 144.02 144.02 4,495,082 -1.35(-0.93%)
Nov 09, 2007 145.92 147.78 145.16 145.37 4,411,542 -2.02(-1.37%)
Nov 08, 2007 148.26 148.64 145.35 147.39 4,890,474 -0.88(-0.59%)
Nov 07, 2007 150.63 151.40 147.88 148.27 2,628,073 -4.08(-2.68%)
Nov 06, 2007 151.14 152.37 150.20 152.35 1,751,979 +2.13(+1.42%)
Nov 05, 2007 149.96 151.41 149.26 150.22 3,874,377 -1.22(-0.81%)
Nov 02, 2007 151.70 151.83 149.49 151.44 2,723,310 +0.14(+0.09%)
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.