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

452.51 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 142.40 143.04 140.95 142.34 2,000,200 +0.16(+0.11%)
Mar 29, 2007 142.79 142.79 141.41 142.18 1,014,400 +0.14(+0.10%)
Mar 28, 2007 142.45 142.66 141.49 142.04 1,397,500 -0.95(-0.66%)
Mar 27, 2007 143.40 143.40 142.60 142.99 859,200 -0.43(-0.30%)
Mar 26, 2007 143.76 143.82 140.98 143.42 1,222,700 -0.90(-0.62%)
Mar 23, 2007 144.15 144.66 144.02 144.32 1,725,094 +0.20(+0.14%)
Mar 22, 2007 144.36 144.49 143.69 144.12 1,319,700 +0.00(+0.00%)
Mar 21, 2007 141.94 144.47 141.66 144.12 1,312,716 +2.32(+1.64%)
Mar 20, 2007 140.94 141.83 140.79 141.80 688,800 +0.77(+0.55%)
Mar 19, 2007 140.11 141.05 139.98 141.03 1,100,100 +1.70(+1.22%)
Mar 16, 2007 140.00 140.43 139.03 139.33 1,026,300 -0.42(-0.30%)
Mar 15, 2007 139.34 140.26 139.18 139.75 734,700 +0.11(+0.08%)
Mar 14, 2007 138.78 139.64 137.03 139.64 2,179,824 +1.07(+0.77%)
Mar 13, 2007 141.32 141.03 138.30 138.57 1,931,100 -2.75(-1.95%)
Mar 12, 2007 140.52 141.60 140.44 141.32 1,138,600 +0.32(+0.23%)
Mar 09, 2007 141.64 142.28 140.34 141.00 1,420,000 +0.00(+0.00%)
Mar 08, 2007 140.95 141.42 140.38 141.00 1,369,400 +1.25(+0.89%)
Mar 07, 2007 139.88 140.71 139.66 139.75 1,599,700 -0.28(-0.20%)
Mar 06, 2007 139.06 140.36 138.74 140.03 1,439,900 +2.42(+1.76%)
Mar 05, 2007 138.19 139.74 137.58 137.61 1,715,400 -1.46(-1.05%)
Mar 02, 2007 140.35 140.91 139.00 139.07 6,671,200 -1.73(-1.23%)
Mar 01, 2007 139.50 141.51 138.40 140.80 2,892,639 -0.50(-0.35%)
Feb 28, 2007 140.86 142.25 140.17 141.30 2,898,400 +1.39(+0.99%)
Feb 27, 2007 144.20 144.21 139.46 139.91 3,538,700 -5.56(-3.82%)
Feb 26, 2007 146.23 146.23 145.08 145.47 1,218,190 -0.19(-0.13%)
Feb 23, 2007 146.08 146.08 145.32 145.66 1,452,600 -0.46(-0.31%)
Feb 22, 2007 146.34 146.78 145.00 146.12 1,760,000 -0.13(-0.09%)
Feb 21, 2007 145.94 146.36 145.68 146.25 984,100 -0.17(-0.12%)
Feb 20, 2007 145.87 146.53 145.34 146.42 880,200 +0.27(+0.18%)
Feb 16, 2007 145.74 146.15 145.59 146.15 645,700 +0.05(+0.03%)
Feb 15, 2007 145.00 146.26 145.00 146.10 918,500 +0.24(+0.16%)
Feb 14, 2007 145.13 146.18 145.04 145.86 835,356 +0.96(+0.66%)
Feb 13, 2007 144.05 144.90 144.00 144.90 699,552 +1.10(+0.76%)
Feb 12, 2007 144.28 144.30 143.47 143.80 415,732 -0.45(-0.31%)
Feb 09, 2007 145.40 145.62 143.69 144.25 2,244,900 -0.99(-0.68%)
Feb 08, 2007 145.08 145.40 144.64 145.24 797,600 -0.26(-0.18%)
Feb 07, 2007 145.45 145.64 144.98 145.50 725,900 +0.36(+0.25%)
Feb 06, 2007 145.30 145.31 144.63 145.14 883,000 -0.16(-0.11%)
Feb 05, 2007 145.05 145.30 144.64 145.30 1,575,800 +0.23(+0.16%)
Feb 02, 2007 144.95 145.21 144.71 145.07 843,400 +0.16(+0.11%)
Feb 01, 2007 144.50 144.96 144.22 144.91 1,451,100 +0.88(+0.61%)
Jan 31, 2007 142.93 144.42 142.70 144.03 1,112,400 +0.95(+0.66%)
Jan 30, 2007 142.70 143.10 142.40 143.08 1,426,300 +0.71(+0.50%)
Jan 29, 2007 142.52 142.91 142.06 142.37 896,000 -0.10(-0.07%)
Jan 26, 2007 142.90 143.01 141.90 142.47 1,455,600 -0.18(-0.13%)
Jan 25, 2007 144.14 144.23 142.41 142.65 1,352,400 -1.57(-1.09%)
Jan 24, 2007 143.22 144.22 143.20 144.22 971,500 +1.02(+0.71%)
Jan 23, 2007 142.62 143.35 142.37 143.20 1,549,600 +0.49(+0.34%)
Jan 22, 2007 143.45 143.45 142.23 142.71 555,000 -0.51(-0.36%)
Jan 19, 2007 142.85 143.37 142.77 143.22 1,036,100 +0.37(+0.26%)
Jan 18, 2007 143.35 143.55 142.60 142.85 1,242,000 -0.43(-0.30%)
Jan 17, 2007 143.15 143.74 143.03 143.28 1,457,500 +0.00(+0.00%)
Jan 16, 2007 143.45 143.59 143.03 143.28 813,400 -0.29(-0.20%)
Jan 12, 2007 142.48 143.57 142.46 143.57 634,000 +1.07(+0.75%)
Jan 11, 2007 141.88 142.91 141.78 142.50 693,700 +0.74(+0.52%)
Jan 10, 2007 140.81 141.81 140.59 141.76 1,738,800 +0.38(+0.27%)
Jan 09, 2007 141.66 141.77 140.67 141.38 989,000 -0.12(-0.08%)
Jan 08, 2007 141.07 141.66 140.55 141.50 642,300 +0.59(+0.42%)
Jan 05, 2007 141.60 141.60 140.66 140.91 2,028,700 -1.09(-0.77%)
Jan 04, 2007 141.68 142.32 140.95 142.00 4,038,600 +0.38(+0.27%)
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.