• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    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
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 30, 2008 102.19 103.06 101.45 101.49 6,840,156 -0.45(-0.45%)
    Apr 29, 2008 102.25 102.44 101.65 101.94 3,431,837 -0.44(-0.43%)
    Apr 28, 2008 102.60 102.85 102.22 102.38 2,784,192 -0.10(-0.10%)
    Apr 25, 2008 102.27 102.59 101.15 102.49 3,989,712 +0.73(+0.72%)
    Apr 24, 2008 101.26 102.47 100.52 101.75 2,635,456 +0.68(+0.67%)
    Apr 23, 2008 101.26 101.76 100.56 101.07 2,278,213 +0.09(+0.09%)
    Apr 22, 2008 101.31 101.41 100.41 100.99 3,627,243 -0.75(-0.74%)
    Apr 21, 2008 101.37 101.92 101.10 101.74 4,025,212 -0.18(-0.17%)
    Apr 18, 2008 101.90 102.35 101.43 101.92 5,221,546 +1.87(+1.87%)
    Apr 17, 2008 99.74 100.35 99.50 100.04 3,593,379 +0.15(+0.15%)
    Apr 16, 2008 98.68 100.11 98.66 99.89 3,575,207 +1.98(+2.02%)
    Apr 15, 2008 97.94 98.04 97.06 97.91 2,966,576 +0.53(+0.54%)
    Apr 14, 2008 97.66 97.94 97.21 97.38 2,620,437 -0.38(-0.39%)
    Apr 11, 2008 98.61 98.99 97.55 97.76 3,028,302 -1.93(-1.94%)
    Apr 10, 2008 99.31 100.22 98.94 99.70 3,019,381 +0.37(+0.38%)
    Apr 09, 2008 100.17 100.33 98.94 99.32 2,749,161 -0.81(-0.81%)
    Apr 08, 2008 99.89 100.43 99.73 100.14 5,805,989 -0.35(-0.35%)
    Apr 07, 2008 101.15 101.61 100.28 100.49 2,602,008 +0.02(+0.02%)
    Apr 04, 2008 100.52 101.18 99.84 100.47 3,754,601 +0.15(+0.15%)
    Apr 03, 2008 99.68 100.79 99.54 100.32 3,599,983 +0.14(+0.14%)
    Apr 02, 2008 100.55 100.96 99.75 100.18 3,896,085 -0.20(-0.20%)
    Apr 01, 2008 98.05 100.39 97.94 100.39 4,257,985 +3.57(+3.68%)
    Mar 31, 2008 96.27 97.35 96.15 96.82 3,880,896 +0.45(+0.46%)
    Mar 28, 2008 97.52 97.79 96.15 96.37 3,141,949 -0.83(-0.85%)
    Mar 27, 2008 98.49 98.60 97.09 97.20 2,997,700 -0.51(-0.52%)
    Mar 26, 2008 98.65 98.70 97.71 97.71 3,369,760 -1.37(-1.38%)
    Mar 25, 2008 98.93 99.41 98.18 99.08 11,011,928 -0.20(-0.21%)
    Mar 24, 2008 98.31 100.10 98.23 99.29 4,617,427 +1.65(+1.69%)
    Mar 21, 2008 95.82 97.95 95.29 97.63 3,374,795 +0.00(+0.00%)
    Mar 20, 2008 95.82 97.95 95.29 97.63 3,374,795 +2.04(+2.13%)
    Mar 19, 2008 98.39 98.77 95.55 95.60 5,087,635 -2.24(-2.29%)
    Mar 18, 2008 95.82 97.84 95.35 97.84 4,397,850 +4.00(+4.26%)
    Mar 17, 2008 92.66 94.79 92.50 93.84 5,140,895 -0.97(-1.02%)
    Mar 14, 2008 97.42 97.42 93.78 94.81 6,023,413 -1.95(-2.01%)
    Mar 13, 2008 95.07 97.27 94.34 96.75 6,493,117 +0.43(+0.45%)
    Mar 12, 2008 97.40 98.12 96.21 96.32 2,811,347 -0.78(-0.80%)
    Mar 11, 2008 95.89 97.13 94.60 97.10 5,227,150 +3.28(+3.50%)
    Mar 10, 2008 95.25 95.29 93.59 93.82 4,152,302 -1.36(-1.43%)
    Mar 07, 2008 95.19 96.64 94.32 95.18 5,997,965 -0.77(-0.80%)
    Mar 06, 2008 97.58 97.73 95.84 95.95 3,382,794 -2.31(-2.35%)
    Mar 05, 2008 97.88 98.85 97.08 98.25 3,959,118 +0.76(+0.78%)
    Mar 04, 2008 96.97 97.86 96.09 97.49 5,213,602 -0.40(-0.41%)
    Mar 03, 2008 97.68 98.16 97.02 97.90 7,495,534 -0.04(-0.04%)
    Feb 29, 2008 99.48 99.51 97.40 97.93 3,397,242 -2.52(-2.51%)
    Feb 28, 2008 100.72 101.19 100.19 100.45 3,658,979 -0.88(-0.87%)
    Feb 27, 2008 100.93 102.07 100.81 101.33 2,546,050 -0.15(-0.15%)
    Feb 26, 2008 100.31 101.94 100.17 101.48 2,899,610 +0.74(+0.73%)
    Feb 25, 2008 99.46 100.97 98.90 100.74 2,848,687 +1.22(+1.23%)
    Feb 22, 2008 98.99 99.57 97.49 99.52 3,478,555 +0.83(+0.84%)
    Feb 21, 2008 100.24 100.50 98.37 98.69 4,486,070 -1.15(-1.15%)
    Feb 20, 2008 98.33 100.18 98.14 99.84 5,324,012 +0.77(+0.78%)
    Feb 19, 2008 100.74 100.74 98.76 99.07 4,769,591 +0.01(+0.01%)
    Feb 18, 2008 98.66 99.14 98.25 99.07 0 +0.00(+0.00%)
    Feb 15, 2008 98.66 99.14 98.25 99.07 3,835,558 +0.05(+0.05%)
    Feb 14, 2008 100.49 100.49 98.90 99.02 3,666,793 -1.22(-1.21%)
    Feb 13, 2008 99.83 100.52 99.16 100.23 4,126,366 +1.23(+1.24%)
    Feb 12, 2008 98.97 99.99 98.30 99.00 4,019,677 +0.76(+0.78%)
    Feb 11, 2008 97.67 98.47 96.86 98.24 4,785,883 +0.58(+0.59%)
    Feb 08, 2008 97.75 98.46 96.93 97.66 3,444,130 -0.44(-0.45%)
    Feb 07, 2008 96.93 98.88 96.63 98.10 4,708,752 +0.73(+0.75%)
    Feb 06, 2008 98.69 99.21 97.16 97.37 3,551,794 -0.75(-0.77%)
    Feb 05, 2008 99.68 99.95 98.08 98.12 5,337,175 -3.14(-3.10%)
    Feb 04, 2008 102.11 102.20 101.15 101.26 2,392,456 -1.03(-1.00%)
    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.