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

364.93 -0.94 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 142.43 142.83 141.75 142.00 853,200 -0.50(-0.35%)
Dec 28, 2006 142.78 142.88 142.31 142.50 425,100 -0.23(-0.16%)
Dec 27, 2006 142.16 142.91 142.16 142.73 821,300 +0.83(+0.58%)
Dec 26, 2006 141.12 141.90 141.12 141.90 349,300 +0.90(+0.64%)
Dec 22, 2006 141.93 141.94 141.00 141.00 5,275,100 -0.96(-0.68%)
Dec 21, 2006 142.59 142.69 141.63 141.96 1,168,900 -1.22(-0.85%)
Dec 20, 2006 143.31 143.63 143.06 143.18 773,500 +0.05(+0.03%)
Dec 19, 2006 142.51 143.54 142.19 143.13 732,300 +0.17(+0.12%)
Dec 18, 2006 143.55 143.87 142.75 142.96 1,191,100 -0.29(-0.20%)
Dec 15, 2006 143.75 143.86 143.25 143.25 908,600 +0.02(+0.01%)
Dec 14, 2006 142.19 143.39 142.10 143.23 1,926,800 +1.13(+0.80%)
Dec 13, 2006 142.55 142.55 141.82 142.10 752,400 +0.22(+0.16%)
Dec 12, 2006 141.95 142.08 141.15 141.88 2,326,900 -0.21(-0.15%)
Dec 11, 2006 141.65 142.29 141.55 142.09 656,500 +0.48(+0.34%)
Dec 08, 2006 141.32 142.10 141.04 141.61 1,481,200 +0.16(+0.11%)
Dec 07, 2006 142.30 142.53 141.34 141.45 1,547,300 -0.56(-0.39%)
Dec 06, 2006 142.11 142.27 141.76 142.01 672,800 -0.10(-0.07%)
Dec 05, 2006 141.79 142.18 141.52 142.11 822,300 +0.58(+0.41%)
Dec 04, 2006 140.50 141.77 140.50 141.53 2,359,600 +1.11(+0.79%)
Dec 01, 2006 139.79 140.84 139.20 140.42 999,000 -0.33(-0.23%)
Nov 30, 2006 140.67 141.23 139.98 140.75 1,041,200 +0.11(+0.08%)
Nov 29, 2006 139.59 140.72 139.59 140.64 896,100 +1.44(+1.03%)
Nov 28, 2006 138.40 139.33 138.34 139.20 924,800 +0.58(+0.42%)
Nov 27, 2006 140.40 140.56 138.60 138.62 595,800 -1.93(-1.37%)
Nov 24, 2006 140.52 141.06 140.41 140.55 162,300 -0.58(-0.41%)
Nov 22, 2006 140.96 141.37 140.73 141.13 581,500 +0.28(+0.20%)
Nov 21, 2006 140.73 140.86 140.54 140.85 372,900 +0.12(+0.09%)
Nov 20, 2006 140.55 140.96 140.32 140.73 555,100 +0.09(+0.06%)
Nov 17, 2006 140.18 140.65 139.97 140.64 475,600 +0.04(+0.03%)
Nov 16, 2006 140.64 140.88 140.34 140.60 546,400 +0.41(+0.29%)
Nov 15, 2006 139.76 140.65 139.76 140.19 860,200 +0.37(+0.26%)
Nov 14, 2006 139.16 139.94 138.34 139.82 881,800 +1.00(+0.72%)
Nov 13, 2006 138.39 139.20 138.29 138.82 300,700 +0.30(+0.22%)
Nov 10, 2006 138.38 138.52 137.95 138.52 415,800 +0.16(+0.12%)
Nov 09, 2006 139.28 139.32 138.12 138.36 695,400 -0.70(-0.50%)
Nov 08, 2006 138.24 139.23 138.00 139.06 574,200 +0.24(+0.17%)
Nov 07, 2006 138.40 139.17 138.22 138.82 348,600 +0.51(+0.37%)
Nov 06, 2006 137.25 138.51 137.16 138.31 652,200 +1.61(+1.18%)
Nov 03, 2006 137.41 137.57 136.43 136.70 821,000 -0.19(-0.14%)
Nov 02, 2006 136.74 137.15 136.58 136.89 1,358,500 -0.15(-0.11%)
Nov 01, 2006 138.44 138.49 136.87 137.04 1,590,000 -1.00(-0.72%)
Oct 31, 2006 138.26 138.43 137.50 138.04 839,400 -0.01(-0.01%)
Oct 30, 2006 137.85 138.41 137.63 138.05 627,700 -0.14(-0.10%)
Oct 27, 2006 138.76 138.93 137.85 138.19 658,800 -0.76(-0.55%)
Oct 26, 2006 138.95 139.20 138.18 138.95 958,600 +0.32(+0.23%)
Oct 25, 2006 137.96 138.63 137.83 138.63 665,200 +0.52(+0.38%)
Oct 24, 2006 137.60 138.12 137.46 138.11 1,102,400 +0.43(+0.31%)
Oct 23, 2006 136.85 138.00 136.59 137.68 612,800 +0.66(+0.48%)
Oct 20, 2006 136.92 137.13 136.58 137.02 478,100 +0.04(+0.03%)
Oct 19, 2006 136.70 137.07 136.47 136.98 481,200 +0.14(+0.10%)
Oct 18, 2006 137.35 137.56 136.35 136.84 422,200 +0.24(+0.18%)
Oct 17, 2006 136.75 136.91 135.89 136.60 591,400 -0.48(-0.35%)
Oct 16, 2006 136.80 137.27 136.64 137.08 562,100 +0.23(+0.17%)
Oct 13, 2006 136.45 136.91 136.27 136.85 624,800 +0.30(+0.22%)
Oct 12, 2006 135.75 136.61 135.64 136.55 785,700 +1.27(+0.94%)
Oct 11, 2006 135.12 135.63 134.55 135.28 457,300 -0.22(-0.16%)
Oct 10, 2006 135.39 135.67 135.10 135.50 1,645,700 +0.19(+0.14%)
Oct 09, 2006 135.10 135.52 134.89 135.31 364,200 +0.13(+0.10%)
Oct 06, 2006 135.28 135.30 134.66 135.18 1,451,300 -0.22(-0.16%)
Oct 05, 2006 135.20 135.63 135.00 135.40 1,054,200 +0.24(+0.18%)
Oct 04, 2006 133.49 135.23 133.29 135.16 1,296,200 +1.61(+1.21%)
Oct 03, 2006 133.05 134.01 132.86 133.55 1,144,300 +0.31(+0.23%)
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.