Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 93.95 94.71 93.51 93.87 5,249,963 -0.04(-0.05%)
Jun 27, 2008 94.28 94.65 93.34 93.92 8,960,237 -0.20(-0.21%)
Jun 26, 2008 95.92 96.04 94.11 94.12 7,099,943 -2.87(-2.96%)
Jun 25, 2008 96.73 98.00 96.69 96.98 7,429,372 +0.57(+0.59%)
Jun 24, 2008 96.29 97.28 95.66 96.41 6,333,781 -0.75(-0.77%)
Jun 23, 2008 97.51 97.59 96.95 97.16 4,014,980 -0.01(-0.02%)
Jun 20, 2008 98.09 98.23 96.87 97.17 5,465,577 -1.77(-1.79%)
Jun 19, 2008 98.53 99.32 98.05 98.94 5,235,767 +0.29(+0.30%)
Jun 18, 2008 98.99 99.20 98.24 98.65 10,017,384 -0.81(-0.81%)
Jun 17, 2008 100.70 100.71 99.45 99.45 5,834,907 -0.72(-0.72%)
Jun 16, 2008 99.54 100.57 99.49 100.17 5,477,172 -0.02(-0.02%)
Jun 13, 2008 99.32 100.20 98.88 100.20 7,315,224 +1.50(+1.52%)
Jun 12, 2008 98.85 99.72 98.08 98.70 4,107,474 +0.48(+0.49%)
Jun 11, 2008 99.88 99.95 98.22 98.22 3,894,429 -1.74(-1.74%)
Jun 10, 2008 100.21 100.69 99.55 99.96 4,793,654 -0.38(-0.38%)
Jun 09, 2008 100.57 101.00 99.48 100.34 5,014,998 +0.19(+0.19%)
Jun 06, 2008 102.56 102.69 100.15 100.15 8,472,904 -3.12(-3.02%)
Jun 05, 2008 101.79 103.44 101.61 103.28 6,325,941 +1.84(+1.81%)
Jun 04, 2008 101.17 102.22 100.99 101.44 6,333,508 +0.00(+0.00%)
Jun 03, 2008 102.34 102.56 100.80 101.44 3,511,470 -0.52(-0.51%)
Jun 02, 2008 102.69 102.73 101.41 101.96 6,433,935 -1.00(-0.98%)
May 30, 2008 103.18 103.37 102.89 102.96 5,648,032 +0.08(+0.08%)
May 29, 2008 102.18 103.51 102.18 102.88 4,110,627 +0.46(+0.45%)
May 28, 2008 102.23 102.42 101.39 102.42 3,755,806 +0.50(+0.49%)
May 27, 2008 101.24 102.09 101.02 101.92 5,999,872 +0.67(+0.66%)
May 26, 2008 102.17 102.25 101.06 101.25 0 +0.00(+0.00%)
May 23, 2008 102.17 102.25 101.06 101.25 3,458,499 -1.23(-1.20%)
May 22, 2008 102.42 102.95 102.29 102.48 3,273,947 +0.13(+0.13%)
May 21, 2008 104.16 104.38 102.14 102.35 5,849,026 -1.72(-1.66%)
May 20, 2008 104.52 104.55 103.62 104.08 6,288,529 -0.87(-0.83%)
May 19, 2008 104.90 105.93 104.55 104.95 2,986,350 +0.19(+0.18%)
May 16, 2008 104.93 104.95 104.02 104.76 4,543,551 +0.04(+0.03%)
May 15, 2008 103.61 104.76 103.44 104.72 3,023,975 +1.20(+1.16%)
May 14, 2008 103.62 104.45 103.48 103.53 5,783,327 +0.41(+0.40%)
May 13, 2008 103.46 103.49 102.64 103.11 3,906,042 -0.05(-0.05%)
May 12, 2008 102.28 103.22 101.90 103.17 3,493,247 +1.14(+1.12%)
May 09, 2008 101.79 102.39 101.71 102.02 2,649,272 -0.71(-0.69%)
May 08, 2008 102.68 103.07 102.10 102.73 4,618,736 +0.41(+0.40%)
May 07, 2008 104.24 104.33 102.20 102.33 4,450,971 -1.89(-1.81%)
May 06, 2008 102.83 104.44 102.61 104.22 3,733,258 +0.87(+0.84%)
May 05, 2008 103.65 103.97 103.14 103.34 5,670,333 -0.49(-0.47%)
May 02, 2008 104.59 104.59 103.26 103.83 6,254,130 +0.31(+0.30%)
May 01, 2008 101.65 103.58 101.57 103.52 7,405,752 +1.86(+1.83%)
Apr 30, 2008 102.35 103.23 101.62 101.66 6,829,095 -0.45(-0.45%)
Apr 29, 2008 102.41 102.60 101.82 102.11 3,426,288 -0.44(-0.43%)
Apr 28, 2008 102.77 103.02 102.38 102.55 2,779,690 -0.10(-0.10%)
Apr 25, 2008 102.43 102.75 101.32 102.65 3,983,261 +0.73(+0.72%)
Apr 24, 2008 101.42 102.63 100.68 101.92 2,631,195 +0.68(+0.67%)
Apr 23, 2008 101.43 101.93 100.72 101.24 2,274,529 +0.09(+0.09%)
Apr 22, 2008 101.48 101.57 100.57 101.15 3,621,378 -0.75(-0.74%)
Apr 21, 2008 101.54 102.08 101.27 101.90 4,018,703 -0.18(-0.17%)
Apr 18, 2008 102.07 102.52 101.60 102.08 5,213,102 +1.88(+1.87%)
Apr 17, 2008 99.90 100.51 99.66 100.20 3,587,568 +0.15(+0.15%)
Apr 16, 2008 98.84 100.27 98.82 100.05 3,569,426 +1.98(+2.02%)
Apr 15, 2008 98.10 98.20 97.22 98.07 2,961,779 +0.53(+0.54%)
Apr 14, 2008 97.82 98.10 97.37 97.54 2,616,200 -0.38(-0.39%)
Apr 11, 2008 98.77 99.15 97.71 97.92 3,023,405 -1.94(-1.94%)
Apr 10, 2008 99.47 100.39 99.10 99.86 3,014,499 +0.37(+0.38%)
Apr 09, 2008 100.33 100.50 99.10 99.48 2,744,716 -0.81(-0.81%)
Apr 08, 2008 100.06 100.59 99.89 100.30 5,796,600 -0.35(-0.35%)
Apr 07, 2008 101.31 101.77 100.44 100.65 2,597,800 +0.02(+0.02%)
Apr 04, 2008 100.68 101.34 100.00 100.63 3,748,530 +0.15(+0.15%)
Apr 03, 2008 99.84 100.95 99.70 100.48 3,594,162 +0.14(+0.14%)
Apr 02, 2008 100.71 101.12 99.91 100.34 3,889,785 -0.21(-0.20%)
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.