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

394.36 -1.25 (-0.32%)
Streaming Delayed Price Updated: 2:09 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 69.84 71.30 69.65 70.59 10,682,411 +0.91(+1.31%)
Dec 30, 2008 68.61 69.79 68.25 69.68 6,119,220 +1.48(+2.17%)
Dec 29, 2008 68.37 68.41 67.07 68.20 4,238,099 -0.12(-0.17%)
Dec 26, 2008 68.40 68.40 67.79 68.32 1,983,972 +0.43(+0.63%)
Dec 24, 2008 67.79 68.07 67.41 67.89 2,215,654 -0.09(-0.14%)
Dec 23, 2008 69.18 69.43 67.76 67.98 6,548,166 -0.84(-1.22%)
Dec 22, 2008 70.01 70.01 67.50 68.82 6,794,848 -0.93(-1.33%)
Dec 19, 2008 70.33 71.36 69.57 69.75 6,447,071 -0.19(-0.27%)
Dec 18, 2008 71.58 71.81 69.08 69.94 8,597,432 -1.31(-1.83%)
Dec 17, 2008 71.15 72.40 70.55 71.24 8,332,786 -0.71(-0.99%)
Dec 16, 2008 69.24 72.08 69.09 71.95 8,752,519 +3.38(+4.94%)
Dec 15, 2008 69.68 69.83 67.57 68.57 6,360,522 -0.74(-1.07%)
Dec 12, 2008 67.03 69.61 66.71 69.31 8,569,205 +0.36(+0.52%)
Dec 11, 2008 70.13 71.28 68.43 68.95 8,229,593 -1.84(-2.59%)
Dec 10, 2008 70.80 71.56 69.71 70.79 8,511,052 +0.72(+1.03%)
Dec 09, 2008 70.78 72.16 69.69 70.07 11,034,156 -1.31(-1.84%)
Dec 08, 2008 70.80 72.37 70.35 71.38 10,517,133 +2.43(+3.53%)
Dec 05, 2008 65.49 69.28 64.41 68.95 23,375,054 +2.45(+3.69%)
Dec 04, 2008 67.39 68.97 65.57 66.50 21,466,280 -2.03(-2.97%)
Dec 03, 2008 66.01 68.78 65.10 68.53 17,164,488 +1.71(+2.56%)
Dec 02, 2008 65.39 66.95 64.41 66.82 24,392,854 +2.53(+3.94%)
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.