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

374.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 113.74 117.50 112.96 116.82 6,803,956 +4.47(+3.98%)
Sep 29, 2008 119.33 119.50 111.07 112.35 11,871,503 -9.01(-7.42%)
Sep 26, 2008 119.14 121.63 118.68 121.36 0 +0.21(+0.17%)
Sep 25, 2008 119.80 122.11 119.29 121.15 4,731,078 +1.75(+1.47%)
Sep 24, 2008 120.03 120.55 118.69 119.40 3,056,186 -0.02(-0.02%)
Sep 23, 2008 121.75 122.90 119.42 119.42 6,165,957 -2.19(-1.80%)
Sep 22, 2008 125.37 125.63 121.24 121.61 3,731,550 -4.35(-3.45%)
Sep 19, 2008 138.35 281.80 124.25 125.96 0 +4.78(+3.94%)
Sep 18, 2008 118.14 122.00 114.01 121.18 13,529,705 +4.68(+4.02%)
Sep 17, 2008 119.80 120.56 116.20 116.50 6,806,225 -5.54(-4.54%)
Sep 16, 2008 117.40 122.24 117.34 122.04 13,538,153 +1.52(+1.26%)
Sep 15, 2008 121.97 124.47 120.33 120.52 9,180,684 -5.44(-4.32%)
Sep 12, 2008 124.53 126.21 124.07 125.96 3,524,510 +0.30(+0.24%)
Sep 11, 2008 122.36 125.76 121.81 125.66 3,084,245 +1.88(+1.52%)
Sep 10, 2008 124.09 125.10 122.82 123.78 3,299,501 +0.64(+0.52%)
Sep 09, 2008 127.29 127.53 123.13 123.14 6,746,872 -4.32(-3.39%)
Sep 08, 2008 128.30 128.46 125.32 127.46 4,762,728 +2.57(+2.06%)
Sep 05, 2008 123.47 125.13 122.32 124.89 0 +0.60(+0.48%)
Sep 04, 2008 127.15 127.42 124.22 124.29 2,891,021 -3.97(-3.10%)
Sep 03, 2008 128.10 128.70 127.17 128.26 2,728,205 -0.09(-0.07%)
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.