Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 87.07 87.30 86.91 87.13 1,341,641 +0.69(+0.80%)
Jan 28, 2005 86.73 86.77 86.09 86.44 992,397 -0.24(-0.28%)
Jan 27, 2005 86.46 86.91 86.38 86.69 646,950 +0.13(+0.15%)
Jan 26, 2005 86.61 86.81 86.38 86.55 501,420 +0.29(+0.33%)
Jan 25, 2005 86.32 86.70 86.18 86.26 513,355 +0.18(+0.21%)
Jan 24, 2005 86.40 86.60 85.92 86.08 891,760 -0.11(-0.13%)
Jan 21, 2005 86.93 87.08 86.17 86.19 1,991,304 -0.59(-0.68%)
Jan 20, 2005 87.04 87.25 86.62 86.78 852,427 -0.52(-0.60%)
Jan 19, 2005 88.15 88.20 87.30 87.30 1,033,628 -0.97(-1.10%)
Jan 18, 2005 87.17 88.28 87.09 88.28 4,465,176 +0.93(+1.06%)
Jan 14, 2005 87.10 87.50 86.96 87.35 637,727 +0.48(+0.55%)
Jan 13, 2005 87.57 87.66 86.77 86.87 1,091,270 -0.72(-0.82%)
Jan 12, 2005 87.40 87.73 86.77 87.59 843,340 +0.34(+0.39%)
Jan 11, 2005 87.51 87.64 87.12 87.25 321,983 -0.60(-0.68%)
Jan 10, 2005 87.48 88.18 87.40 87.85 783,392 +0.44(+0.51%)
Jan 07, 2005 87.80 87.99 87.25 87.41 791,937 -0.16(-0.19%)
Jan 06, 2005 87.42 87.93 87.33 87.57 703,236 +0.35(+0.41%)
Jan 05, 2005 87.74 88.02 87.22 87.22 838,729 -0.53(-0.60%)
Jan 04, 2005 88.97 88.97 87.42 87.75 1,146,607 -1.07(-1.20%)
Jan 03, 2005 89.73 89.88 88.50 88.82 786,241 -0.60(-0.67%)
Dec 31, 2004 89.59 89.81 89.21 89.41 4,238,269 -0.05(-0.06%)
Dec 30, 2004 89.58 89.77 89.10 89.46 1,457,333 -0.17(-0.19%)
Dec 29, 2004 89.40 89.63 89.32 89.63 662,411 +0.11(+0.12%)
Dec 28, 2004 89.05 89.54 89.05 89.52 675,839 +0.54(+0.60%)
Dec 27, 2004 89.53 89.60 88.93 88.99 1,587,130 -0.85(-0.94%)
Dec 23, 2004 89.86 90.14 89.83 89.83 447,439 +0.07(+0.07%)
Dec 22, 2004 89.53 89.96 89.47 89.77 960,388 +0.23(+0.26%)
Dec 21, 2004 89.01 89.58 88.85 89.54 698,082 +0.70(+0.79%)
Dec 20, 2004 89.18 89.39 88.64 88.84 3,303,650 +0.10(+0.12%)
Dec 17, 2004 88.79 89.17 88.62 88.73 1,409,184 -0.70(-0.78%)
Dec 16, 2004 89.41 89.70 88.96 89.44 894,066 -0.04(-0.05%)
Dec 15, 2004 89.32 89.60 89.02 89.48 931,092 +0.06(+0.07%)
Dec 14, 2004 88.93 89.50 88.93 89.42 350,193 +0.32(+0.36%)
Dec 13, 2004 88.65 89.10 88.33 89.10 715,849 +0.78(+0.88%)
Dec 10, 2004 88.03 88.45 87.95 88.32 696,725 +0.15(+0.18%)
Dec 09, 2004 87.50 88.37 87.13 88.17 431,978 +0.29(+0.34%)
Dec 08, 2004 87.53 87.89 87.35 87.87 353,991 +0.54(+0.62%)
Dec 07, 2004 88.34 88.45 87.33 87.33 488,806 -0.90(-1.02%)
Dec 06, 2004 88.23 88.51 87.93 88.23 337,309 +0.05(+0.06%)
Dec 03, 2004 88.31 88.87 88.12 88.18 678,416 -0.10(-0.11%)
Dec 02, 2004 88.14 88.67 88.10 88.28 1,192,042 +0.08(+0.09%)
Dec 01, 2004 87.41 88.40 87.37 88.20 801,567 +1.03(+1.18%)
Nov 30, 2004 87.36 87.45 87.03 87.16 1,206,962 -0.04(-0.04%)
Nov 29, 2004 87.88 88.04 86.92 87.20 1,114,463 -0.38(-0.43%)
Nov 26, 2004 87.68 88.02 87.58 87.58 345,446 -0.09(-0.10%)
Nov 24, 2004 87.49 87.72 87.39 87.67 371,758 +0.23(+0.26%)
Nov 23, 2004 87.27 87.47 86.85 87.44 503,861 +0.11(+0.13%)
Nov 22, 2004 86.77 87.39 86.61 87.33 767,931 +0.51(+0.59%)
Nov 19, 2004 87.81 87.83 86.71 86.82 524,477 -0.99(-1.13%)
Nov 18, 2004 87.71 87.87 87.48 87.81 1,300,817 +0.17(+0.19%)
Nov 17, 2004 87.64 88.12 87.41 87.64 1,467,912 +0.39(+0.45%)
Nov 16, 2004 87.56 87.58 87.11 87.25 545,364 -0.56(-0.64%)
Nov 15, 2004 87.66 87.83 87.48 87.81 839,950 +0.13(+0.15%)
Nov 12, 2004 87.06 87.75 86.83 87.67 551,738 +0.73(+0.84%)
Nov 11, 2004 86.47 87.08 86.38 86.94 2,036,740 +0.66(+0.77%)
Nov 10, 2004 86.37 86.67 86.15 86.28 366,740 +0.00(+0.00%)
Nov 09, 2004 86.40 86.66 86.18 86.28 278,310 -0.10(-0.11%)
Nov 08, 2004 86.34 86.46 86.12 86.38 462,766 -0.10(-0.12%)
Nov 05, 2004 86.27 86.73 85.96 86.48 1,551,188 +0.49(+0.57%)
Nov 04, 2004 84.71 86.06 84.61 85.98 1,605,033 +1.22(+1.44%)
Nov 03, 2004 84.91 85.08 84.28 84.77 842,527 +1.01(+1.21%)
Nov 02, 2004 83.86 84.47 83.51 83.76 577,236 +0.05(+0.06%)
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.