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

390.58 -1.42 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.