Skip to main content

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

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 108.86 109.18 106.55 106.70 5,155,952 -1.43(-1.32%)
Jul 30, 2007 107.11 108.39 106.64 108.13 13,377,804 +1.63(+1.53%)
Jul 27, 2007 108.70 109.19 106.37 106.50 5,218,641 -2.20(-2.02%)
Jul 26, 2007 110.18 110.52 107.42 108.69 12,651,629 -2.49(-2.24%)
Jul 25, 2007 111.49 111.78 110.22 111.18 5,618,639 +0.21(+0.18%)
Jul 24, 2007 112.26 112.57 110.62 110.98 3,834,896 -2.05(-1.81%)
Jul 23, 2007 113.18 113.45 112.82 113.03 1,983,500 +0.40(+0.36%)
Jul 20, 2007 113.58 113.65 112.07 112.63 3,360,427 -1.04(-0.91%)
Jul 19, 2007 113.91 114.05 113.49 113.67 3,978,118 +0.37(+0.32%)
Jul 18, 2007 113.06 113.48 112.42 113.30 3,810,685 -0.15(-0.13%)
Jul 17, 2007 113.65 114.00 113.44 113.45 1,623,813 -0.09(-0.08%)
Jul 16, 2007 113.68 114.04 113.35 113.54 2,622,599 -0.04(-0.03%)
Jul 13, 2007 113.36 114.00 113.26 113.58 2,252,555 +0.19(+0.17%)
Jul 12, 2007 111.73 113.52 111.73 113.39 2,190,487 +1.93(+1.73%)
Jul 11, 2007 110.59 111.49 110.39 111.46 4,374,231 +0.85(+0.77%)
Jul 10, 2007 111.65 111.89 110.61 110.61 3,894,641 -1.58(-1.40%)
Jul 09, 2007 112.34 112.46 111.91 112.19 3,229,464 -0.04(-0.03%)
Jul 06, 2007 111.76 112.32 111.42 112.22 1,655,322 +0.55(+0.49%)
Jul 05, 2007 111.78 111.88 111.21 111.67 2,301,036 -0.10(-0.09%)
Jul 03, 2007 111.59 111.82 111.48 111.78 2,192,577 +0.45(+0.40%)
Jul 02, 2007 110.73 111.34 110.54 111.33 2,212,460 +1.11(+1.01%)
Jun 29, 2007 110.68 111.18 109.40 110.22 5,136,807 -0.58(-0.52%)
Jun 28, 2007 110.68 111.50 110.72 110.80 3,468,589 -0.06(-0.05%)
Jun 27, 2007 108.95 110.88 109.04 110.85 3,260,233 +1.58(+1.44%)
Jun 26, 2007 110.61 110.81 109.28 109.28 4,932,833 -1.14(-1.03%)
Jun 25, 2007 110.83 111.40 109.76 110.41 4,916,966 -0.29(-0.26%)
Jun 22, 2007 111.55 111.75 110.38 110.70 4,984,795 -1.16(-1.04%)
Jun 21, 2007 111.23 112.01 110.66 111.86 6,286,638 +0.67(+0.60%)
Jun 20, 2007 113.19 113.19 111.20 111.20 6,555,065 -1.61(-1.43%)
Jun 19, 2007 112.48 112.96 112.22 112.81 3,427,473 +0.19(+0.17%)
Jun 18, 2007 112.90 113.02 112.45 112.62 1,469,638 -0.06(-0.05%)
Jun 15, 2007 112.87 113.16 112.64 112.68 2,588,869 +0.59(+0.53%)
Jun 14, 2007 111.53 112.29 111.49 112.08 2,039,905 +0.67(+0.60%)
Jun 13, 2007 110.31 111.45 110.14 111.41 3,272,616 +1.70(+1.55%)
Jun 12, 2007 110.50 111.10 109.71 109.71 2,782,918 -1.24(-1.12%)
Jun 11, 2007 110.76 111.43 110.52 110.96 2,219,384 +0.18(+0.17%)
Jun 08, 2007 109.50 110.88 109.34 110.77 2,901,724 +1.41(+1.29%)
Jun 07, 2007 111.21 111.51 109.36 109.36 2,461,176 -2.04(-1.83%)
Jun 06, 2007 112.14 112.17 111.29 111.40 2,230,773 -1.21(-1.07%)
Jun 05, 2007 112.81 112.90 112.12 112.61 2,849,559 -0.40(-0.36%)
Jun 04, 2007 112.60 113.21 112.59 113.01 1,068,567 +0.09(+0.08%)
Jun 01, 2007 112.98 113.20 112.58 112.93 2,211,218 +0.48(+0.43%)
May 31, 2007 112.74 112.84 112.30 112.44 2,632,841 -0.09(-0.08%)
May 30, 2007 111.08 112.53 110.99 112.53 2,026,659 +0.84(+0.75%)
May 29, 2007 111.45 111.78 111.07 111.69 1,909,356 +0.40(+0.36%)
May 25, 2007 111.10 111.46 110.87 111.29 2,326,814 +0.47(+0.42%)
May 24, 2007 111.89 112.36 110.54 110.83 4,928,657 -0.95(-0.85%)
May 23, 2007 112.21 112.55 111.75 111.78 2,037,174 +0.07(+0.06%)
May 22, 2007 111.99 112.32 111.71 111.71 2,030,619 -0.19(-0.17%)
May 21, 2007 111.89 112.36 111.84 111.90 3,355,134 +0.00(+0.00%)
May 18, 2007 111.31 111.90 111.31 111.90 2,008,190 +0.94(+0.84%)
May 17, 2007 110.94 111.43 110.83 110.96 1,522,213 -0.24(-0.22%)
May 16, 2007 110.63 111.20 110.30 111.20 1,878,357 +0.83(+0.75%)
May 15, 2007 110.50 111.20 110.15 110.38 1,468,136 -0.07(-0.06%)
May 14, 2007 110.66 110.93 109.97 110.44 1,154,536 -0.20(-0.18%)
May 11, 2007 109.91 110.64 109.81 110.64 1,417,313 +1.00(+0.91%)
May 10, 2007 110.62 110.74 109.51 109.65 1,456,152 -1.25(-1.13%)
May 09, 2007 110.39 111.10 110.33 110.90 1,175,629 +0.36(+0.32%)
May 08, 2007 110.36 110.66 110.08 110.54 2,226,444 -0.19(-0.17%)
May 07, 2007 110.61 110.86 110.58 110.73 790,615 +0.01(+0.01%)
May 04, 2007 110.55 110.81 110.18 110.72 1,403,546 +0.51(+0.47%)
May 03, 2007 110.12 110.30 109.81 110.20 1,102,024 +0.48(+0.43%)
May 02, 2007 109.18 109.95 109.11 109.73 1,778,396 +0.72(+0.67%)
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.