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

397.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 74.51 77.19 74.02 76.13 9,939,776 +1.34(+1.80%)
Oct 30, 2008 74.95 75.56 72.76 74.78 10,228,157 +2.64(+3.66%)
Oct 29, 2008 73.37 76.13 72.13 72.14 11,230,005 -1.49(-2.02%)
Oct 28, 2008 68.47 73.73 66.22 73.62 12,580,973 +7.36(+11.10%)
Oct 27, 2008 67.33 70.09 66.19 66.27 9,429,562 -2.23(-3.25%)
Oct 24, 2008 66.22 70.39 65.75 68.50 16,461,229 -2.71(-3.81%)
Oct 23, 2008 70.72 72.39 67.22 71.21 21,698,872 +0.59(+0.84%)
Oct 22, 2008 73.01 73.23 68.58 70.62 11,168,769 -4.09(-5.47%)
Oct 21, 2008 76.02 77.24 74.60 74.70 10,789,266 -2.49(-3.22%)
Oct 20, 2008 74.77 77.21 73.93 77.19 9,474,171 +3.55(+4.82%)
Oct 17, 2008 72.06 77.20 71.69 73.64 16,929,706 -0.39(-0.53%)
Oct 16, 2008 71.47 74.20 67.79 74.03 23,861,668 +3.06(+4.32%)
Oct 15, 2008 76.52 76.56 70.89 70.97 11,101,055 -7.16(-9.16%)
Oct 14, 2008 82.08 83.06 76.09 78.13 16,944,128 -0.75(-0.95%)
Oct 13, 2008 73.61 78.96 72.96 78.88 8,329,001 +7.36(+10.28%)
Oct 10, 2008 68.00 73.58 65.49 71.52 22,048,582 -0.30(-0.42%)
Oct 09, 2008 78.05 78.80 71.21 71.83 21,685,494 -5.07(-6.60%)
Oct 08, 2008 76.40 80.01 75.84 76.90 19,352,820 -1.58(-2.01%)
Oct 07, 2008 83.63 84.04 77.85 78.48 13,859,565 -4.84(-5.81%)
Oct 06, 2008 83.90 84.27 78.80 83.32 17,472,000 -2.86(-3.32%)
Oct 03, 2008 88.40 90.41 85.90 86.18 0 -1.08(-1.24%)
Oct 02, 2008 90.03 90.16 86.98 87.26 9,533,111 -3.34(-3.68%)
Oct 01, 2008 90.18 91.37 89.23 90.59 14,480,437 -0.72(-0.79%)
Sep 30, 2008 88.91 91.85 88.30 91.31 8,704,473 +3.49(+3.98%)
Sep 29, 2008 93.28 93.41 86.82 87.82 15,187,514 -7.04(-7.42%)
Sep 26, 2008 93.13 95.07 92.77 94.86 0 +0.16(+0.17%)
Sep 25, 2008 93.64 95.45 93.24 94.70 6,052,587 +1.37(+1.47%)
Sep 24, 2008 93.82 94.23 92.78 93.33 3,909,856 -0.02(-0.02%)
Sep 23, 2008 95.17 96.07 93.35 93.35 7,888,264 -1.71(-1.80%)
Sep 22, 2008 98.00 98.20 94.77 95.06 4,773,866 -3.40(-3.45%)
Sep 19, 2008 108.14 220.27 97.12 98.46 0 +3.74(+3.94%)
Sep 18, 2008 92.35 95.36 89.12 94.72 17,308,894 +3.66(+4.02%)
Sep 17, 2008 93.64 94.24 90.83 91.06 8,707,376 -4.33(-4.54%)
Sep 16, 2008 91.77 95.55 91.72 95.39 17,319,702 +1.19(+1.26%)
Sep 15, 2008 95.34 97.29 94.06 94.21 11,745,081 -4.25(-4.32%)
Sep 12, 2008 97.34 98.65 96.98 98.46 4,508,994 +0.23(+0.24%)
Sep 11, 2008 95.64 98.30 95.21 98.22 3,945,752 +1.47(+1.52%)
Sep 10, 2008 97.00 97.79 96.00 96.75 4,221,135 +0.50(+0.52%)
Sep 09, 2008 99.50 99.69 96.25 96.25 8,631,444 -3.38(-3.39%)
Sep 08, 2008 100.29 100.41 97.96 99.63 6,093,078 +2.01(+2.06%)
Sep 05, 2008 96.51 97.81 95.61 97.62 0 +0.47(+0.48%)
Sep 04, 2008 99.39 99.60 97.10 97.15 3,698,556 -3.10(-3.10%)
Sep 03, 2008 100.13 100.60 99.40 100.26 3,490,261 -0.07(-0.07%)
Sep 02, 2008 101.86 102.33 99.87 100.33 4,734,912 -0.46(-0.46%)
Aug 29, 2008 101.53 101.90 100.70 100.79 2,523,904 -1.26(-1.23%)
Aug 28, 2008 101.19 102.05 101.12 102.05 2,758,225 +1.43(+1.42%)
Aug 27, 2008 99.90 100.87 99.68 100.62 1,613,317 +0.84(+0.85%)
Aug 26, 2008 99.52 100.11 99.12 99.77 1,890,563 +0.23(+0.23%)
Aug 25, 2008 100.81 100.88 99.26 99.54 2,641,119 -1.87(-1.84%)
Aug 22, 2008 100.79 101.52 100.68 101.41 2,254,648 +1.19(+1.19%)
Aug 21, 2008 99.26 100.56 99.15 100.22 1,948,746 +0.20(+0.20%)
Aug 20, 2008 99.76 100.17 98.94 100.02 3,028,711 +0.55(+0.56%)
Aug 19, 2008 99.76 99.97 99.08 99.47 2,571,748 -1.01(-1.00%)
Aug 18, 2008 101.81 102.19 99.95 100.47 3,628,916 -1.37(-1.34%)
Aug 15, 2008 101.71 102.17 101.24 101.84 0 +0.42(+0.41%)
Aug 14, 2008 100.12 102.00 100.05 101.43 2,592,985 +0.55(+0.55%)
Aug 13, 2008 100.82 101.48 99.98 100.87 4,445,615 -0.37(-0.36%)
Aug 12, 2008 102.01 102.07 100.79 101.24 2,890,409 -1.06(-1.04%)
Aug 11, 2008 101.41 102.96 101.20 102.30 3,935,837 +0.81(+0.80%)
Aug 08, 2008 99.08 101.74 98.97 101.49 2,488,972 +2.10(+2.12%)
Aug 07, 2008 100.21 100.56 99.10 99.39 2,291,138 -1.70(-1.69%)
Aug 06, 2008 100.28 101.25 99.97 101.09 3,121,943 +0.53(+0.53%)
Aug 05, 2008 98.71 100.56 98.58 100.56 3,380,075 +2.74(+2.81%)
Aug 04, 2008 98.66 98.76 97.70 97.82 3,281,448 -0.92(-0.93%)
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.