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

396.47 -1.22 (-0.31%)
Streaming Delayed Price Updated: 3:24 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 102.77 103.92 102.65 103.36 3,635,338 +0.48(+0.46%)
Mar 28, 2008 104.11 104.40 102.65 102.88 2,943,148 -0.88(-0.85%)
Mar 27, 2008 105.14 105.26 103.65 103.77 2,808,025 -0.55(-0.52%)
Mar 26, 2008 105.31 105.37 104.31 104.31 3,156,544 -1.46(-1.38%)
Mar 25, 2008 105.61 106.13 104.81 105.78 10,315,165 -0.22(-0.21%)
Mar 24, 2008 104.95 106.86 104.87 105.99 4,325,267 +1.77(+1.69%)
Mar 21, 2008 102.30 104.56 101.73 104.23 3,161,260 +0.00(+0.00%)
Mar 20, 2008 102.30 104.56 101.73 104.23 3,161,260 +2.17(+2.13%)
Mar 19, 2008 105.03 105.45 102.01 102.05 4,765,723 -2.39(-2.29%)
Mar 18, 2008 102.30 104.45 101.79 104.45 4,119,583 +4.27(+4.26%)
Mar 17, 2008 98.92 101.19 98.75 100.18 4,815,613 -1.03(-1.02%)
Mar 14, 2008 104.00 104.00 100.11 101.21 5,642,291 -2.08(-2.01%)
Mar 13, 2008 101.49 103.84 100.72 103.29 6,082,275 +0.46(+0.45%)
Mar 12, 2008 103.98 104.75 102.71 102.83 2,633,464 -0.83(-0.80%)
Mar 11, 2008 102.37 103.69 100.99 103.66 4,896,410 +3.50(+3.50%)
Mar 10, 2008 101.68 101.73 99.91 100.15 3,889,572 -1.45(-1.43%)
Mar 07, 2008 101.62 103.16 100.69 101.61 5,618,453 -0.82(-0.80%)
Mar 06, 2008 104.17 104.34 102.31 102.43 3,168,753 -2.46(-2.35%)
Mar 05, 2008 104.49 105.53 103.64 104.89 3,708,611 +0.81(+0.78%)
Mar 04, 2008 103.52 104.47 102.58 104.08 4,883,719 -0.43(-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.