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 (%)
Aug 31, 2007 108.31 108.89 107.67 108.10 3,674,097 +0.92(+0.86%)
Aug 30, 2007 106.67 107.93 106.56 107.18 2,823,066 -0.43(-0.40%)
Aug 29, 2007 105.91 107.61 105.56 107.61 2,241,192 +2.17(+2.06%)
Aug 28, 2007 107.17 107.28 105.19 105.44 3,629,306 -2.25(-2.09%)
Aug 27, 2007 108.42 108.46 107.61 107.68 2,165,266 -1.10(-1.01%)
Aug 24, 2007 107.52 108.78 107.27 108.78 2,584,090 +1.35(+1.26%)
Aug 23, 2007 108.04 108.23 106.75 107.43 4,189,058 -0.15(-0.14%)
Aug 22, 2007 107.21 107.64 106.56 107.57 2,920,296 +1.42(+1.34%)
Aug 21, 2007 106.05 106.91 105.71 106.15 3,467,621 +0.10(+0.10%)
Aug 20, 2007 106.45 106.64 105.06 106.05 5,173,548 -0.13(-0.12%)
Aug 17, 2007 106.69 106.92 104.39 106.18 7,798,563 +1.79(+1.72%)
Aug 16, 2007 102.49 104.48 100.67 104.39 10,455,360 +0.95(+0.92%)
Aug 15, 2007 104.64 105.89 103.11 103.44 5,132,654 -1.57(-1.50%)
Aug 14, 2007 106.75 106.99 104.69 105.01 4,692,759 -1.52(-1.42%)
Aug 13, 2007 107.49 107.71 106.42 106.53 2,996,086 +0.44(+0.41%)
Aug 10, 2007 105.79 107.39 104.98 106.09 6,309,664 -0.50(-0.47%)
Aug 09, 2007 108.04 109.17 106.58 106.58 6,287,310 -3.27(-2.98%)
Aug 08, 2007 108.81 110.41 108.46 109.86 3,018,939 +1.57(+1.45%)
Aug 07, 2007 106.86 109.20 106.77 108.29 3,804,212 +1.11(+1.03%)
Aug 06, 2007 105.85 107.65 104.68 107.19 8,106,190 +1.38(+1.30%)
Aug 03, 2007 106.60 108.16 105.69 105.81 4,346,257 -2.35(-2.17%)
Aug 02, 2007 107.65 108.35 107.12 108.16 4,137,459 +0.87(+0.81%)
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.