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

379.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 127.62 128.78 126.86 127.05 3,107,411 -1.61(-1.25%)
Jul 30, 2008 127.27 128.68 126.74 128.66 4,347,271 +2.20(+1.74%)
Jul 29, 2008 126.46 126.52 124.05 126.46 3,267,650 +2.60(+2.10%)
Jul 28, 2008 125.65 126.26 123.66 123.86 2,877,499 -2.03(-1.61%)
Jul 25, 2008 126.10 126.52 125.38 125.89 3,301,566 +0.24(+0.19%)
Jul 24, 2008 128.54 128.65 125.39 125.65 5,137,189 -2.78(-2.16%)
Jul 23, 2008 128.15 129.37 127.81 128.43 7,051,878 +0.58(+0.45%)
Jul 22, 2008 125.36 128.02 125.11 127.85 4,143,935 +1.63(+1.29%)
Jul 21, 2008 126.76 127.01 125.77 126.22 3,321,232 +0.16(+0.13%)
Jul 18, 2008 126.41 126.50 125.39 126.06 4,102,994 -0.10(-0.08%)
Jul 17, 2008 125.39 126.48 124.33 126.16 5,597,852 +1.53(+1.23%)
Jul 16, 2008 121.93 124.80 121.33 124.63 4,052,801 +3.01(+2.47%)
Jul 15, 2008 122.00 123.67 120.25 121.62 8,831,680 -1.48(-1.20%)
Jul 14, 2008 125.58 125.69 122.62 123.10 4,179,590 -1.16(-0.93%)
Jul 11, 2008 124.18 125.97 122.72 124.26 6,491,774 -1.36(-1.08%)
Jul 10, 2008 124.69 125.96 123.83 125.62 4,280,689 +0.94(+0.75%)
Jul 09, 2008 127.75 127.97 124.64 124.68 4,145,892 -2.81(-2.20%)
Jul 08, 2008 125.20 127.62 124.43 127.49 6,740,817 +2.20(+1.76%)
Jul 07, 2008 126.99 127.56 124.16 125.29 10,545,067 -1.04(-0.82%)
Jul 04, 2008 127.33 127.33 125.25 126.33 4,094,745 +0.00(+0.00%)
Jul 03, 2008 127.33 127.33 125.25 126.33 4,094,745 +0.07(+0.06%)
Jul 02, 2008 129.07 129.37 126.26 126.26 3,660,577 -2.31(-1.80%)
Jul 01, 2008 126.77 128.69 126.16 128.57 6,472,663 +0.57(+0.45%)
Jun 30, 2008 128.11 129.14 127.51 128.00 3,850,268 -0.06(-0.05%)
Jun 27, 2008 128.55 129.06 127.27 128.06 6,571,344 -0.27(-0.21%)
Jun 26, 2008 130.79 130.96 128.32 128.33 5,207,024 -3.91(-2.96%)
Jun 25, 2008 131.90 133.62 131.84 132.24 5,448,624 +0.78(+0.59%)
Jun 24, 2008 131.30 132.64 130.43 131.46 4,645,129 -1.02(-0.77%)
Jun 23, 2008 132.96 133.07 132.19 132.48 2,944,545 -0.02(-0.02%)
Jun 20, 2008 133.75 133.94 132.08 132.50 4,008,397 -2.41(-1.79%)
Jun 19, 2008 134.35 135.43 133.70 134.91 3,839,857 +0.40(+0.30%)
Jun 18, 2008 134.97 135.26 133.95 134.51 7,346,645 -1.10(-0.81%)
Jun 17, 2008 137.31 137.32 135.61 135.61 4,279,260 -0.98(-0.72%)
Jun 16, 2008 135.72 137.13 135.66 136.59 4,016,901 -0.03(-0.02%)
Jun 13, 2008 135.43 136.62 134.82 136.62 5,364,909 +2.04(+1.52%)
Jun 12, 2008 134.79 135.97 133.74 134.58 3,012,379 +0.65(+0.49%)
Jun 11, 2008 136.19 136.28 133.93 133.93 2,856,134 -2.37(-1.74%)
Jun 10, 2008 136.64 137.29 135.74 136.30 3,515,616 -0.52(-0.38%)
Jun 09, 2008 137.13 137.72 135.65 136.82 3,677,947 +0.26(+0.19%)
Jun 06, 2008 139.84 140.03 136.56 136.56 6,213,939 -4.26(-3.03%)
Jun 05, 2008 138.80 141.04 138.55 140.82 4,639,379 +2.51(+1.81%)
Jun 04, 2008 137.95 139.38 137.70 138.31 4,644,929 +0.00(+0.00%)
Jun 03, 2008 139.54 139.84 137.44 138.31 2,575,276 -0.71(-0.51%)
Jun 02, 2008 140.02 140.08 138.27 139.02 4,718,581 -1.37(-0.98%)
May 30, 2008 140.69 140.95 140.29 140.39 4,142,208 +0.11(+0.08%)
May 29, 2008 139.32 141.14 139.32 140.28 3,014,691 +0.63(+0.45%)
May 28, 2008 139.39 139.65 138.25 139.65 2,754,469 +0.68(+0.49%)
May 27, 2008 138.05 139.21 137.75 138.97 4,400,244 +0.91(+0.66%)
May 26, 2008 139.31 139.42 137.80 138.06 0 +0.00(+0.00%)
May 23, 2008 139.31 139.42 137.80 138.06 2,536,427 -1.68(-1.20%)
May 22, 2008 139.66 140.38 139.48 139.74 2,401,079 +0.18(+0.13%)
May 21, 2008 142.02 142.33 139.27 139.56 4,289,615 -2.35(-1.66%)
May 20, 2008 142.51 142.56 141.29 141.91 4,611,942 -1.19(-0.83%)
May 19, 2008 143.04 144.44 142.56 143.10 2,190,158 +0.26(+0.18%)
May 16, 2008 143.07 143.10 141.84 142.84 3,332,193 +0.05(+0.04%)
May 15, 2008 141.27 142.84 141.04 142.79 2,217,752 +1.63(+1.15%)
May 14, 2008 141.29 142.42 141.10 141.16 4,241,432 +0.56(+0.40%)
May 13, 2008 141.07 141.11 139.95 140.60 2,864,651 -0.07(-0.05%)
May 12, 2008 139.46 140.74 138.95 140.67 2,561,911 +1.56(+1.12%)
May 09, 2008 138.79 139.61 138.68 139.11 1,942,949 -0.97(-0.69%)
May 08, 2008 140.01 140.54 139.22 140.08 3,387,333 +0.55(+0.40%)
May 07, 2008 142.13 142.25 139.35 139.53 3,264,296 -2.57(-1.81%)
May 06, 2008 140.21 142.41 139.91 142.10 2,737,933 +1.19(+0.84%)
May 05, 2008 141.33 141.76 140.64 140.91 4,158,563 -0.67(-0.47%)
May 02, 2008 142.61 142.61 140.79 141.58 4,586,714 +0.43(+0.30%)
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.