Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 96.43 97.50 96.31 96.98 3,874,620 +0.45(+0.46%)
Mar 28, 2008 97.68 97.95 96.31 96.53 3,136,869 -0.83(-0.85%)
Mar 27, 2008 98.65 98.76 97.25 97.36 2,992,852 -0.51(-0.52%)
Mar 26, 2008 98.81 98.86 97.87 97.87 3,364,311 -1.37(-1.38%)
Mar 25, 2008 99.09 99.57 98.34 99.24 10,994,120 -0.21(-0.21%)
Mar 24, 2008 98.47 100.26 98.39 99.45 4,609,960 +1.66(+1.69%)
Mar 21, 2008 95.98 98.11 95.44 97.79 3,369,337 +0.00(+0.00%)
Mar 20, 2008 95.98 98.11 95.44 97.79 3,369,337 +2.04(+2.13%)
Mar 19, 2008 98.55 98.93 95.71 95.75 5,079,408 -2.24(-2.29%)
Mar 18, 2008 95.98 98.00 95.50 98.00 4,390,739 +4.00(+4.26%)
Mar 17, 2008 92.81 94.94 92.65 93.99 5,132,582 -0.97(-1.02%)
Mar 14, 2008 97.58 97.58 93.93 94.96 6,013,673 -1.95(-2.01%)
Mar 13, 2008 95.22 97.43 94.50 96.91 6,482,617 +0.43(+0.45%)
Mar 12, 2008 97.56 98.28 96.37 96.48 2,806,801 -0.78(-0.80%)
Mar 11, 2008 96.04 97.29 94.75 97.25 5,218,697 +3.29(+3.50%)
Mar 10, 2008 95.40 95.44 93.74 93.97 4,145,588 -1.36(-1.43%)
Mar 07, 2008 95.35 96.79 94.47 95.33 5,988,266 -0.77(-0.80%)
Mar 06, 2008 97.74 97.89 95.99 96.10 3,377,323 -2.31(-2.35%)
Mar 05, 2008 98.04 99.01 97.24 98.41 3,952,716 +0.76(+0.78%)
Mar 04, 2008 97.13 98.02 96.24 97.65 5,205,171 -0.40(-0.41%)
Mar 03, 2008 97.83 98.32 97.17 98.05 7,483,413 -0.04(-0.04%)
Feb 29, 2008 99.64 99.67 97.56 98.09 3,391,748 -2.52(-2.51%)
Feb 28, 2008 100.89 101.35 100.35 100.61 3,653,062 -0.88(-0.87%)
Feb 27, 2008 101.10 102.23 100.97 101.49 2,541,932 -0.15(-0.15%)
Feb 26, 2008 100.47 102.11 100.33 101.65 2,894,921 +0.74(+0.73%)
Feb 25, 2008 99.62 101.13 99.06 100.91 2,844,080 +1.22(+1.23%)
Feb 22, 2008 99.15 99.73 97.64 99.68 3,472,930 +0.83(+0.84%)
Feb 21, 2008 100.40 100.67 98.53 98.85 4,478,816 -1.15(-1.15%)
Feb 20, 2008 98.49 100.34 98.30 100.00 5,315,403 +0.77(+0.78%)
Feb 19, 2008 100.91 100.91 98.92 99.23 4,761,878 +0.01(+0.01%)
Feb 18, 2008 98.82 99.30 98.41 99.23 0 +0.00(+0.00%)
Feb 15, 2008 98.82 99.30 98.41 99.23 3,829,356 +0.05(+0.05%)
Feb 14, 2008 100.65 100.65 99.06 99.18 3,660,863 -1.22(-1.21%)
Feb 13, 2008 99.99 100.69 99.32 100.39 4,119,693 +1.23(+1.24%)
Feb 12, 2008 99.13 100.15 98.46 99.16 4,013,176 +0.76(+0.78%)
Feb 11, 2008 97.83 98.63 97.02 98.40 4,778,144 +0.58(+0.59%)
Feb 08, 2008 97.91 98.62 97.09 97.82 3,438,561 -0.44(-0.45%)
Feb 07, 2008 97.09 99.04 96.79 98.26 4,701,137 +0.73(+0.75%)
Feb 06, 2008 98.85 99.37 97.32 97.53 3,546,051 -0.76(-0.77%)
Feb 05, 2008 99.84 100.11 98.23 98.28 5,328,544 -3.15(-3.10%)
Feb 04, 2008 102.27 102.37 101.31 101.43 2,388,587 -1.03(-1.00%)
Feb 01, 2008 101.35 102.56 101.05 102.45 3,469,641 +1.58(+1.57%)
Jan 31, 2008 98.03 101.79 97.87 100.87 5,641,291 +1.43(+1.44%)
Jan 30, 2008 99.62 101.77 99.29 99.44 5,128,741 -0.50(-0.50%)
Jan 29, 2008 100.00 100.23 99.10 99.94 2,811,103 +0.59(+0.60%)
Jan 28, 2008 97.92 99.38 97.05 99.34 5,148,485 +1.65(+1.69%)
Jan 25, 2008 100.30 100.50 97.44 97.69 7,226,980 -1.47(-1.49%)
Jan 24, 2008 98.66 99.51 97.97 99.17 5,883,545 +0.85(+0.87%)
Jan 23, 2008 93.49 98.43 93.22 98.32 7,880,936 +2.09(+2.17%)
Jan 22, 2008 92.94 97.11 91.66 96.23 7,985,169 -1.16(-1.19%)
Jan 21, 2008 98.57 99.21 96.35 97.39 0 +0.00(+0.00%)
Jan 18, 2008 98.57 99.21 96.35 97.39 4,954,929 -0.52(-0.53%)
Jan 17, 2008 101.12 101.18 97.68 97.91 6,006,469 -2.83(-2.81%)
Jan 16, 2008 100.92 102.21 100.13 100.74 5,564,979 -0.65(-0.64%)
Jan 15, 2008 102.64 102.94 101.34 101.38 3,073,995 -2.57(-2.48%)
Jan 14, 2008 103.63 104.10 103.17 103.96 3,583,129 +1.05(+1.02%)
Jan 11, 2008 103.40 104.00 102.35 102.91 5,584,828 -1.26(-1.21%)
Jan 10, 2008 102.63 104.93 102.41 104.17 5,799,692 +0.73(+0.70%)
Jan 09, 2008 102.14 103.45 101.19 103.44 5,148,168 +1.35(+1.32%)
Jan 08, 2008 104.36 104.98 101.87 102.09 4,139,264 -1.92(-1.85%)
Jan 07, 2008 104.19 104.50 102.96 104.02 5,078,324 +0.46(+0.45%)
Jan 04, 2008 105.34 105.39 103.50 103.56 3,128,288 -2.58(-2.43%)
Jan 03, 2008 106.50 106.90 105.92 106.14 2,586,315 -0.14(-0.13%)
Jan 02, 2008 107.68 107.99 105.76 106.28 4,948,521 -1.34(-1.25%)
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.