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

408.71 -0.44 (-0.11%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 110.11 111.19 109.57 110.45 3,707,996 +1.09(+0.99%)
Feb 27, 2007 112.72 112.72 109.01 109.36 4,527,148 -4.35(-3.82%)
Feb 26, 2007 114.30 114.30 113.40 113.71 1,558,461 -0.15(-0.13%)
Feb 23, 2007 114.19 114.19 113.59 113.86 1,858,347 -0.36(-0.31%)
Feb 22, 2007 114.39 114.73 113.34 114.22 2,251,612 -0.10(-0.09%)
Feb 21, 2007 114.08 114.40 113.87 114.32 1,258,984 -0.13(-0.12%)
Feb 20, 2007 114.02 114.54 113.61 114.45 1,126,062 +0.21(+0.18%)
Feb 16, 2007 113.92 114.24 113.80 114.24 826,060 +0.04(+0.03%)
Feb 15, 2007 113.34 114.33 113.34 114.20 1,175,060 +0.19(+0.16%)
Feb 14, 2007 113.44 114.26 113.37 114.01 1,068,692 +0.75(+0.66%)
Feb 13, 2007 112.60 113.26 112.56 113.26 894,954 +0.86(+0.77%)
Feb 12, 2007 112.78 112.79 112.14 112.40 531,856 -0.35(-0.31%)
Feb 09, 2007 113.65 113.83 112.32 112.75 2,871,957 -0.77(-0.68%)
Feb 08, 2007 113.40 113.65 113.06 113.53 1,020,389 -0.20(-0.18%)
Feb 07, 2007 113.69 113.84 113.33 113.73 928,662 +0.28(+0.25%)
Feb 06, 2007 113.58 113.58 113.05 113.45 1,129,644 -0.13(-0.11%)
Feb 05, 2007 113.38 113.58 113.06 113.58 2,015,960 +0.18(+0.16%)
Feb 02, 2007 113.30 113.50 113.11 113.40 1,078,982 +0.12(+0.11%)
Feb 01, 2007 112.95 113.31 112.73 113.27 1,856,428 +0.69(+0.61%)
Jan 31, 2007 111.72 112.89 111.54 112.58 1,423,121 +0.74(+0.66%)
Jan 30, 2007 111.54 111.86 111.31 111.84 1,824,701 +0.56(+0.50%)
Jan 29, 2007 111.40 111.71 111.04 111.28 1,146,275 -0.08(-0.07%)
Jan 26, 2007 111.70 111.78 110.92 111.36 1,862,185 -0.14(-0.13%)
Jan 25, 2007 112.67 112.74 111.32 111.50 1,730,159 -1.23(-1.09%)
Jan 24, 2007 111.95 112.73 111.93 112.73 1,242,864 +0.80(+0.71%)
Jan 23, 2007 111.48 112.05 111.28 111.93 1,982,442 +0.38(+0.34%)
Jan 22, 2007 112.13 112.13 111.18 111.55 710,025 -0.40(-0.36%)
Jan 19, 2007 111.66 112.07 111.60 111.95 1,325,508 +0.29(+0.26%)
Jan 18, 2007 112.05 112.21 111.47 111.66 1,588,922 -0.34(-0.30%)
Jan 17, 2007 111.89 112.36 111.80 112.00 1,864,616 +0.00(+0.00%)
Jan 16, 2007 112.13 112.24 111.80 112.00 1,040,603 -0.23(-0.20%)
Jan 12, 2007 111.37 112.22 111.36 112.22 811,092 +0.84(+0.75%)
Jan 11, 2007 110.90 111.71 110.82 111.39 887,467 +0.58(+0.52%)
Jan 10, 2007 110.07 110.85 109.89 110.81 2,224,490 +0.30(+0.27%)
Jan 09, 2007 110.73 110.82 109.96 110.51 1,265,252 -0.09(-0.08%)
Jan 08, 2007 110.27 110.73 109.86 110.61 821,710 +0.46(+0.42%)
Jan 05, 2007 110.68 110.68 109.95 110.14 2,595,367 -0.85(-0.77%)
Jan 04, 2007 110.75 111.25 110.17 111.00 5,166,683 +0.30(+0.27%)
Jan 03, 2007 111.41 111.88 110.11 110.70 2,560,057 -0.30(-0.27%)
Dec 29, 2006 111.33 111.64 110.80 111.00 1,091,520 -0.39(-0.35%)
Dec 28, 2006 111.61 111.68 111.24 111.39 543,841 -0.18(-0.16%)
Dec 27, 2006 111.12 111.71 111.12 111.57 1,050,709 +0.65(+0.59%)
Dec 26, 2006 110.31 110.92 110.31 110.92 446,868 +0.70(+0.64%)
Dec 22, 2006 110.94 110.95 110.21 110.21 6,748,568 -0.75(-0.68%)
Dec 21, 2006 111.46 111.53 110.71 110.97 1,495,403 -0.95(-0.85%)
Dec 20, 2006 112.02 112.27 111.83 111.92 989,558 +0.04(+0.03%)
Dec 19, 2006 111.39 112.20 111.14 111.88 936,849 +0.13(+0.12%)
Dec 18, 2006 112.21 112.46 111.58 111.75 1,523,804 -0.23(-0.20%)
Dec 15, 2006 112.36 112.45 111.97 111.97 1,162,394 +0.02(+0.01%)
Dec 14, 2006 111.14 112.08 111.07 111.96 2,465,004 +0.88(+0.79%)
Dec 13, 2006 111.43 111.43 110.86 111.07 962,564 +0.17(+0.16%)
Dec 12, 2006 110.96 111.06 110.33 110.90 2,976,862 -0.16(-0.15%)
Dec 11, 2006 110.72 111.22 110.64 111.07 839,877 +0.38(+0.34%)
Dec 08, 2006 110.46 111.07 110.25 110.69 1,894,936 +0.12(+0.11%)
Dec 07, 2006 111.23 111.41 110.48 110.57 1,979,500 -0.44(-0.39%)
Dec 06, 2006 111.08 111.21 110.81 111.00 860,730 -0.08(-0.07%)
Dec 05, 2006 110.83 111.14 110.62 111.08 1,051,989 +0.45(+0.41%)
Dec 04, 2006 109.82 110.82 109.82 110.63 3,018,696 +0.87(+0.79%)
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.