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

395.01 -2.94 (-0.74%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 115.20 115.38 114.42 114.70 3,739,586 -0.67(-0.58%)
Dec 28, 2007 116.25 116.39 115.05 115.37 3,351,898 -0.41(-0.36%)
Dec 27, 2007 116.65 116.74 113.15 115.79 3,464,365 -1.98(-1.69%)
Dec 26, 2007 117.15 117.78 116.92 117.77 2,209,136 +0.40(+0.34%)
Dec 24, 2007 117.09 117.67 116.93 117.37 1,398,207 +0.88(+0.75%)
Dec 21, 2007 116.06 116.74 115.80 116.50 4,080,479 +1.52(+1.32%)
Dec 20, 2007 114.97 115.02 113.69 114.98 3,575,906 +0.80(+0.71%)
Dec 19, 2007 114.32 115.02 113.51 114.18 3,770,174 -0.13(-0.12%)
Dec 18, 2007 114.44 114.69 112.78 114.31 3,388,739 +0.72(+0.63%)
Dec 17, 2007 114.83 115.00 113.52 113.59 2,424,517 -1.55(-1.34%)
Dec 14, 2007 115.99 116.77 115.14 115.14 2,035,236 -1.73(-1.48%)
Dec 13, 2007 116.14 116.98 115.37 116.87 4,126,848 +0.15(+0.13%)
Dec 12, 2007 118.69 118.83 115.26 116.72 3,964,034 +0.73(+0.63%)
Dec 11, 2007 119.14 119.71 115.88 115.99 3,695,938 -3.14(-2.64%)
Dec 10, 2007 118.47 119.21 118.15 119.13 2,309,523 +1.08(+0.91%)
Dec 07, 2007 118.60 118.62 117.94 118.05 2,968,335 -0.12(-0.10%)
Dec 06, 2007 116.41 118.41 116.35 118.17 2,857,160 +1.56(+1.33%)
Dec 05, 2007 115.83 116.71 115.78 116.62 4,150,585 +2.06(+1.79%)
Dec 04, 2007 114.84 115.36 114.56 114.56 3,559,098 -0.94(-0.81%)
Dec 03, 2007 115.99 116.22 115.34 115.50 2,098,584 -0.77(-0.67%)
Nov 30, 2007 116.75 116.90 115.41 116.27 3,416,732 +0.99(+0.86%)
Nov 29, 2007 114.85 115.68 114.40 115.28 2,718,270 +0.06(+0.05%)
Nov 28, 2007 112.86 115.50 112.86 115.22 2,762,660 +3.45(+3.09%)
Nov 27, 2007 111.00 112.16 110.39 111.76 2,714,041 +1.46(+1.33%)
Nov 26, 2007 113.08 113.45 110.19 110.30 3,736,400 -2.55(-2.26%)
Nov 23, 2007 111.97 113.03 111.75 112.85 1,524,815 +1.96(+1.77%)
Nov 21, 2007 112.02 112.67 110.89 110.89 4,351,454 -2.30(-2.03%)
Nov 20, 2007 112.51 113.96 111.30 113.19 5,086,695 +0.59(+0.53%)
Nov 19, 2007 113.73 113.81 112.14 112.59 4,308,259 -1.69(-1.48%)
Nov 16, 2007 114.58 114.66 113.19 114.28 5,860,566 +0.41(+0.36%)
Nov 15, 2007 114.91 115.48 113.14 113.87 5,920,103 -1.63(-1.41%)
Nov 14, 2007 116.79 116.98 114.99 115.51 2,443,803 -0.36(-0.31%)
Nov 13, 2007 113.71 116.12 113.70 115.87 3,443,632 +3.29(+2.92%)
Nov 12, 2007 113.65 114.80 112.58 112.58 5,750,672 -1.05(-0.93%)
Nov 09, 2007 114.06 115.51 113.47 113.63 5,643,797 -1.58(-1.37%)
Nov 08, 2007 115.89 116.19 113.61 115.21 6,256,507 -0.69(-0.59%)
Nov 07, 2007 117.74 118.34 115.59 115.90 3,362,160 -3.19(-2.68%)
Nov 06, 2007 118.14 119.10 117.41 119.09 2,241,351 +1.66(+1.42%)
Nov 05, 2007 117.22 118.35 116.67 117.42 4,956,588 -0.95(-0.81%)
Nov 02, 2007 118.58 118.68 116.85 118.38 3,483,999 +0.11(+0.09%)
Nov 01, 2007 120.06 120.12 117.92 118.27 4,858,345 -2.99(-2.47%)
Oct 31, 2007 120.52 121.58 119.18 121.26 4,716,125 +1.49(+1.25%)
Oct 30, 2007 120.17 120.41 119.70 119.77 2,416,923 -0.92(-0.76%)
Oct 29, 2007 120.50 120.92 120.23 120.69 2,525,899 +0.39(+0.33%)
Oct 26, 2007 119.89 120.30 118.96 120.30 2,989,513 +1.31(+1.10%)
Oct 25, 2007 118.77 119.29 117.37 118.99 5,493,393 +0.41(+0.34%)
Oct 24, 2007 118.43 118.80 116.55 118.59 5,897,358 -0.30(-0.25%)
Oct 23, 2007 118.50 118.98 117.67 118.88 3,629,779 +1.01(+0.86%)
Oct 22, 2007 116.44 118.05 116.43 117.88 4,735,166 +0.43(+0.37%)
Oct 19, 2007 119.91 119.98 117.26 117.44 5,164,739 -2.90(-2.41%)
Oct 18, 2007 120.17 120.72 119.88 120.34 2,603,297 -0.52(-0.43%)
Oct 17, 2007 121.36 121.44 119.41 120.87 4,217,110 +0.38(+0.32%)
Oct 16, 2007 120.96 120.99 120.20 120.48 2,830,426 -0.87(-0.72%)
Oct 15, 2007 122.35 122.42 120.54 121.35 2,724,851 -1.13(-0.93%)
Oct 12, 2007 121.79 122.49 121.51 122.49 2,528,537 +0.70(+0.58%)
Oct 11, 2007 122.92 123.34 120.99 121.78 8,698,638 +0.41(+0.34%)
Oct 10, 2007 121.37 121.37 121.37 121.37 0 +0.00(+0.00%)
Oct 09, 2007 121.37 121.37 121.37 121.37 0 +0.00(+0.00%)
Oct 08, 2007 121.68 121.74 121.19 121.37 1,836,215 -0.68(-0.56%)
Oct 05, 2007 121.47 122.24 121.09 122.05 3,084,709 +1.49(+1.24%)
Oct 04, 2007 120.67 120.77 120.27 120.56 1,341,628 +0.10(+0.08%)
Oct 03, 2007 120.45 120.90 120.16 120.45 2,256,090 -0.25(-0.21%)
Oct 02, 2007 120.97 121.09 120.45 120.70 4,361,859 -0.08(-0.06%)
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.