Skip to main content

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

549.64 +1.33 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 104.29 104.58 103.79 103.97 1,165,249 -0.37(-0.35%)
Dec 28, 2006 104.54 104.62 104.20 104.34 580,576 -0.17(-0.16%)
Dec 27, 2006 104.09 104.64 104.09 104.51 1,121,682 +0.61(+0.58%)
Dec 26, 2006 103.33 103.90 103.33 103.90 477,053 +0.66(+0.64%)
Dec 22, 2006 103.92 103.93 103.24 103.24 7,204,417 -0.70(-0.68%)
Dec 21, 2006 104.41 104.48 103.70 103.94 1,596,413 -0.89(-0.85%)
Dec 20, 2006 104.93 105.17 104.75 104.84 1,056,400 +0.04(+0.04%)
Dec 19, 2006 104.35 105.10 104.11 104.80 1,000,131 +0.12(+0.12%)
Dec 18, 2006 105.11 105.34 104.52 104.68 1,626,733 -0.21(-0.20%)
Dec 15, 2006 105.25 105.33 104.89 104.89 1,240,911 +0.01(+0.01%)
Dec 14, 2006 104.11 104.99 104.05 104.87 2,631,508 +0.83(+0.80%)
Dec 13, 2006 104.38 104.38 103.84 104.05 1,027,583 +0.16(+0.15%)
Dec 12, 2006 103.94 104.03 103.35 103.89 3,177,941 -0.15(-0.15%)
Dec 11, 2006 103.72 104.19 103.64 104.04 896,608 +0.35(+0.34%)
Dec 08, 2006 103.47 104.05 103.27 103.69 2,022,934 +0.12(+0.11%)
Dec 07, 2006 104.19 104.36 103.49 103.57 2,113,210 -0.41(-0.39%)
Dec 06, 2006 104.05 104.17 103.80 103.98 918,870 -0.07(-0.07%)
Dec 05, 2006 103.82 104.11 103.62 104.05 1,123,048 +0.42(+0.41%)
Dec 04, 2006 102.88 103.81 102.88 103.63 3,222,601 +0.81(+0.79%)
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.