Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 66.34 66.56 65.05 65.40 722,495 -0.51(-0.77%)
Oct 30, 2002 65.29 66.25 65.00 65.91 173,876 +0.65(+0.99%)
Oct 29, 2002 65.77 65.92 64.16 65.26 273,834 -0.80(-1.21%)
Oct 28, 2002 67.34 67.34 65.49 66.06 441,472 -0.38(-0.57%)
Oct 25, 2002 65.18 66.43 64.89 66.43 147,835 +1.32(+2.03%)
Oct 24, 2002 66.98 66.99 64.96 65.11 413,532 -1.42(-2.14%)
Oct 23, 2002 65.21 66.53 64.62 66.53 282,243 +0.52(+0.79%)
Oct 22, 2002 65.77 66.34 65.29 66.01 1,589,978 -0.49(-0.73%)
Oct 21, 2002 64.96 66.72 64.60 66.50 265,561 +1.06(+1.62%)
Oct 18, 2002 64.40 65.61 64.09 65.44 554,858 +0.36(+0.56%)
Oct 17, 2002 65.73 65.77 64.80 65.07 553,773 +1.19(+1.86%)
Oct 16, 2002 64.18 64.72 63.34 63.89 489,078 -1.60(-2.44%)
Oct 15, 2002 64.40 65.49 64.06 65.49 1,043,936 +3.13(+5.03%)
Oct 14, 2002 61.23 62.47 61.23 62.35 172,655 +0.45(+0.73%)
Oct 11, 2002 60.64 62.50 60.33 61.90 606,397 +2.43(+4.08%)
Oct 10, 2002 57.34 59.70 56.81 59.48 496,673 +1.87(+3.24%)
Oct 09, 2002 58.25 59.19 57.35 57.61 346,260 -1.52(-2.57%)
Oct 08, 2002 58.65 59.91 57.62 59.13 384,914 +1.06(+1.83%)
Oct 07, 2002 59.06 59.78 57.85 58.07 479,177 -1.58(-2.65%)
Oct 04, 2002 61.05 61.05 58.69 59.65 564,487 -0.96(-1.58%)
Oct 03, 2002 61.38 62.12 60.41 60.61 354,805 -0.66(-1.08%)
Oct 02, 2002 62.29 62.97 60.91 61.27 327,408 -1.49(-2.37%)
Oct 01, 2002 60.68 63.22 60.19 62.76 253,897 +2.38(+3.94%)
Sep 30, 2002 59.87 61.00 59.08 60.38 2,601,905 -0.77(-1.25%)
Sep 27, 2002 62.61 63.00 61.11 61.14 278,717 -2.06(-3.27%)
Sep 26, 2002 62.71 63.31 62.31 63.21 228,399 +1.05(+1.68%)
Sep 25, 2002 61.38 62.41 60.67 62.16 209,953 +1.42(+2.34%)
Sep 24, 2002 60.77 61.60 60.35 60.74 359,416 -0.88(-1.44%)
Sep 23, 2002 61.76 61.90 60.95 61.62 221,075 -0.72(-1.15%)
Sep 20, 2002 62.56 62.77 61.96 62.34 316,557 +0.06(+0.09%)
Sep 19, 2002 63.14 63.62 62.24 62.28 1,508,465 -2.00(-3.11%)
Sep 18, 2002 63.85 64.83 63.32 64.28 354,669 -0.14(-0.22%)
Sep 17, 2002 66.80 66.80 64.42 64.42 1,058,990 -1.55(-2.35%)
Sep 16, 2002 65.40 65.97 64.92 65.97 161,940 -0.01(-0.02%)
Sep 13, 2002 65.36 66.23 65.10 65.98 94,126 -0.04(-0.06%)
Sep 12, 2002 66.95 66.95 65.67 66.02 134,815 -1.24(-1.84%)
Sep 11, 2002 68.73 68.73 67.26 67.26 146,886 -0.37(-0.55%)
Sep 10, 2002 67.17 67.63 66.78 67.63 168,722 +0.63(+0.95%)
Sep 09, 2002 65.84 67.26 65.47 66.99 113,114 +0.83(+1.26%)
Sep 06, 2002 66.31 66.71 65.85 66.16 320,355 +1.00(+1.53%)
Sep 05, 2002 64.88 65.85 64.51 65.16 417,330 -0.84(-1.27%)
Sep 04, 2002 65.40 66.48 64.98 66.00 636,506 +1.00(+1.53%)
Sep 03, 2002 66.62 66.78 64.97 65.01 230,704 -2.65(-3.91%)
Aug 30, 2002 67.52 68.78 67.46 67.66 123,829 -0.27(-0.40%)
Aug 29, 2002 67.06 68.42 67.00 67.93 134,001 -0.01(-0.01%)
Aug 28, 2002 68.72 68.83 67.66 67.94 239,520 -1.31(-1.88%)
Aug 27, 2002 70.71 70.75 68.91 69.24 208,597 -1.00(-1.43%)
Aug 26, 2002 69.96 70.46 68.94 70.24 322,118 +0.56(+0.80%)
Aug 23, 2002 70.71 70.79 69.45 69.68 449,338 -1.64(-2.31%)
Aug 22, 2002 70.56 71.51 70.17 71.33 159,364 +0.77(+1.09%)
Aug 21, 2002 69.90 70.56 69.06 70.56 235,180 +1.05(+1.51%)
Aug 20, 2002 69.93 70.04 69.04 69.51 239,385 +0.80(+1.17%)
Aug 16, 2002 68.50 69.33 67.81 68.71 922,276 -0.28(-0.41%)
Aug 15, 2002 68.50 69.15 68.13 68.99 543,193 +0.97(+1.43%)
Aug 14, 2002 65.77 68.22 64.89 68.02 124,100 +2.57(+3.93%)
Aug 13, 2002 66.50 67.54 65.44 65.44 327,679 -1.43(-2.14%)
Aug 12, 2002 66.31 67.28 66.05 66.87 246,166 +2.04(+3.15%)
Aug 07, 2002 65.07 65.56 63.21 64.83 655,359 +1.25(+1.97%)
Aug 06, 2002 63.09 64.85 63.08 63.58 198,832 +1.85(+3.00%)
Aug 05, 2002 63.74 63.79 61.64 61.73 171,028 -2.08(-3.26%)
Aug 02, 2002 65.40 65.51 63.20 63.81 426,688 -1.45(-2.21%)
Aug 01, 2002 67.17 67.26 65.21 65.25 271,664 -2.09(-3.10%)
Jul 31, 2002 66.70 67.43 65.80 67.34 5,064,114 +0.30(+0.45%)
Jul 30, 2002 65.92 67.35 65.45 67.04 447,033 +0.96(+1.45%)
Jul 29, 2002 64.51 66.56 64.44 66.08 373,929 +2.85(+4.51%)
Jul 26, 2002 62.32 63.22 61.93 63.22 223,380 +1.20(+1.94%)
Jul 25, 2002 61.84 63.21 60.27 62.02 431,300 -0.41(-0.65%)
Jul 24, 2002 57.76 62.96 57.34 62.43 1,187,024 +3.55(+6.04%)
Jul 23, 2002 60.86 61.27 58.80 58.87 436,453 -1.66(-2.74%)
Jul 22, 2002 61.93 63.33 60.10 60.53 907,493 -1.99(-3.18%)
Jul 19, 2002 63.96 64.42 62.13 62.52 874,128 -4.41(-6.59%)
Jul 17, 2002 68.57 69.08 66.34 66.93 236,401 -0.97(-1.42%)
Jul 12, 2002 68.94 69.09 67.51 67.90 253,219 -0.71(-1.03%)
Jul 11, 2002 67.37 68.75 66.54 68.61 640,982 +0.63(+0.92%)
Jul 10, 2002 70.62 70.73 67.96 67.98 361,451 -2.39(-3.39%)
Jul 09, 2002 72.11 72.43 70.37 70.37 386,406 -1.91(-2.64%)
Jul 08, 2002 73.02 73.33 72.01 72.28 10,714,687 -0.83(-1.13%)
Jul 05, 2002 71.33 73.13 71.33 73.10 325,780 +2.58(+3.66%)
Jul 04, 2002 69.79 70.59 69.16 70.52 908,442 +0.00(+0.00%)
Jul 03, 2002 69.79 70.59 69.16 70.52 908,442 +0.45(+0.64%)
Jul 02, 2002 71.33 71.67 69.90 70.07 406,886 -1.52(-2.12%)
Jul 01, 2002 73.12 73.40 71.47 71.59 179,708 -1.42(-1.94%)
Jun 28, 2002 73.10 74.03 73.01 73.01 218,498 -0.07(-0.10%)
Jun 27, 2002 72.68 73.08 71.28 73.08 288,075 +1.07(+1.48%)
Jun 26, 2002 70.23 72.26 70.22 72.01 1,228,255 +0.12(+0.16%)
Jun 25, 2002 74.01 74.36 71.89 71.89 234,909 -1.27(-1.73%)
Jun 21, 2002 73.58 74.28 72.72 73.16 1,391,553 -1.22(-1.65%)
Jun 20, 2002 75.31 75.68 74.22 74.39 216,870 -0.82(-1.09%)
Jun 19, 2002 76.07 76.67 75.21 75.21 92,363 -1.42(-1.86%)
Jun 18, 2002 76.24 76.89 76.24 76.63 197,068 +0.07(+0.09%)
Jun 17, 2002 74.84 76.56 74.84 76.56 175,775 +1.75(+2.34%)
Jun 14, 2002 73.86 74.84 72.59 74.81 199,917 -0.83(-1.09%)
Jun 12, 2002 75.09 75.77 74.29 75.64 152,175 +0.52(+0.70%)
Jun 11, 2002 76.92 77.00 75.04 75.12 90,464 -1.37(-1.79%)
Jun 10, 2002 76.27 76.94 75.96 76.49 152,718 +0.38(+0.50%)
Jun 07, 2002 75.24 76.58 75.07 76.10 200,866 -0.15(-0.19%)
Jun 06, 2002 77.69 77.69 76.14 76.25 153,531 -1.58(-2.03%)
Jun 05, 2002 77.16 77.87 77.07 77.83 86,802 -1.12(-1.42%)
May 31, 2002 79.25 80.00 78.95 78.95 371,352 -0.67(-0.84%)
May 28, 2002 80.40 80.40 79.26 79.62 315,066 -0.56(-0.70%)
May 27, 2002 81.14 81.10 80.13 80.18 173,062 +0.00(+0.00%)
May 24, 2002 81.14 81.10 80.13 80.18 173,062 -1.02(-1.26%)
May 23, 2002 80.61 81.25 80.03 81.21 370,131 +0.80(+1.00%)
May 22, 2002 79.92 80.40 79.70 80.40 177,267 +0.35(+0.44%)
May 21, 2002 81.18 81.38 79.92 80.05 84,089 -0.87(-1.08%)
May 20, 2002 81.45 81.45 80.79 80.92 118,539 -0.89(-1.09%)
May 17, 2002 81.63 81.99 81.21 81.81 2,194,612 +0.47(+0.58%)
May 16, 2002 80.82 81.37 80.66 81.34 217,413 +0.62(+0.77%)
May 15, 2002 80.77 81.67 80.65 80.72 162,619 -0.52(-0.64%)
May 14, 2002 80.81 81.27 80.45 81.24 4,814,828 +1.68(+2.11%)
May 13, 2002 78.33 79.59 78.07 79.56 158,821 +1.61(+2.07%)
May 10, 2002 79.56 79.58 77.95 77.95 121,930 -1.46(-1.84%)
May 09, 2002 80.09 80.33 79.35 79.41 132,509 -0.96(-1.19%)
May 08, 2002 78.97 80.60 78.97 80.37 150,005 +2.90(+3.74%)
May 07, 2002 78.19 78.36 77.37 77.47 537,090 -0.36(-0.46%)
May 06, 2002 79.33 79.60 77.83 77.83 356,026 -1.53(-1.92%)
May 03, 2002 80.07 80.07 79.08 79.36 205,613 -0.84(-1.05%)
May 02, 2002 80.38 80.73 79.85 80.20 136,849 -0.28(-0.35%)
May 01, 2002 79.65 80.51 78.87 80.48 2,167,215 +0.88(+1.11%)
Apr 30, 2002 78.94 80.08 78.72 79.59 352,770 +0.77(+0.97%)
Apr 29, 2002 79.63 79.75 78.65 78.83 108,503 -0.44(-0.55%)
Apr 26, 2002 81.02 81.08 79.14 79.26 832,083 -1.55(-1.92%)
Apr 25, 2002 80.57 80.90 80.22 80.81 800,617 +0.11(+0.14%)
Apr 24, 2002 81.58 81.94 80.70 80.70 321,033 -0.83(-1.02%)
Apr 23, 2002 81.96 82.16 81.24 81.53 318,999 -0.39(-0.48%)
Apr 22, 2002 82.95 82.95 81.78 81.92 142,546 -1.33(-1.59%)
Apr 19, 2002 83.50 83.50 83.06 83.25 301,638 +0.31(+0.37%)
Apr 18, 2002 83.30 83.60 82.19 82.94 175,368 -0.40(-0.48%)
Apr 17, 2002 83.66 83.76 83.04 83.34 170,349 -0.10(-0.11%)
Apr 16, 2002 82.43 83.47 82.38 83.43 125,456 +1.85(+2.27%)
Apr 15, 2002 82.32 82.43 81.29 81.58 146,208 -0.58(-0.70%)
Apr 12, 2002 81.90 82.31 81.61 82.16 86,395 +0.52(+0.63%)
Apr 11, 2002 83.30 83.32 81.49 81.64 209,139 -1.98(-2.37%)
Apr 10, 2002 82.76 83.71 82.70 83.63 130,610 +1.01(+1.22%)
Apr 09, 2002 83.26 83.39 82.59 82.62 171,570 -0.48(-0.58%)
Apr 08, 2002 82.06 83.15 82.05 83.09 408,243 +0.07(+0.09%)
Apr 05, 2002 83.64 83.65 82.84 83.02 182,285 -0.09(-0.11%)
Apr 04, 2002 82.93 83.58 82.83 83.11 137,120 -0.27(-0.32%)
Apr 03, 2002 84.06 84.19 82.76 83.37 81,784 -0.64(-0.76%)
Apr 02, 2002 84.16 84.29 83.89 84.02 1,068,620 -0.66(-0.78%)
Apr 01, 2002 84.23 84.80 83.74 84.68 109,452 +0.27(+0.31%)
Mar 29, 2002 84.72 85.31 84.41 84.41 488,264 +0.00(+0.00%)
Mar 28, 2002 84.72 85.31 84.41 84.41 192,321 -0.20(-0.24%)
Mar 27, 2002 84.11 84.75 83.96 84.61 596,360 +0.58(+0.69%)
Mar 26, 2002 83.65 84.75 83.65 84.03 152,718 +0.32(+0.39%)
Mar 25, 2002 84.84 85.01 83.59 83.71 227,856 -1.11(-1.30%)
Mar 22, 2002 85.12 85.43 84.63 84.81 352,228 -0.18(-0.21%)
Mar 21, 2002 85.06 85.37 84.20 84.99 162,076 -0.14(-0.16%)
Mar 20, 2002 85.93 85.93 85.11 85.13 325,102 -1.50(-1.73%)
Mar 19, 2002 86.47 86.77 86.19 86.63 115,013 +0.58(+0.68%)
Mar 18, 2002 86.40 86.64 85.65 86.04 158,550 -0.01(-0.02%)
Mar 15, 2002 85.47 86.24 85.45 86.06 168,858 +0.85(+1.00%)
Mar 14, 2002 85.31 85.55 85.07 85.21 840,899 -0.10(-0.11%)
Mar 13, 2002 85.73 85.82 85.04 85.31 141,596 -0.91(-1.05%)
Mar 12, 2002 85.34 86.21 85.24 86.21 2,432,776 +0.03(+0.03%)
Mar 11, 2002 85.87 86.60 85.64 86.18 188,117 -0.01(-0.02%)
Mar 08, 2002 86.51 86.87 85.92 86.20 296,756 +0.35(+0.40%)
Mar 07, 2002 86.19 86.49 85.24 85.85 138,612 -0.21(-0.25%)
Mar 06, 2002 84.92 86.29 84.85 86.07 156,380 +0.98(+1.15%)
Mar 05, 2002 85.00 85.74 84.79 85.09 141,189 -0.20(-0.23%)
Mar 04, 2002 83.94 85.49 83.85 85.28 182,692 +1.41(+1.68%)
Mar 01, 2002 82.31 83.88 82.23 83.88 183,505 +2.01(+2.45%)
Feb 28, 2002 82.45 83.00 81.87 81.87 228,399 -0.44(-0.53%)
Feb 27, 2002 82.59 83.14 81.59 82.31 321,440 +0.32(+0.39%)
Feb 26, 2002 82.25 82.52 81.52 81.99 216,735 -0.15(-0.19%)
Feb 25, 2002 80.88 82.32 80.88 82.14 102,399 +1.31(+1.62%)
Feb 22, 2002 79.79 80.83 79.63 80.83 7,066,268 +1.04(+1.30%)
Feb 21, 2002 81.10 81.52 79.79 79.79 86,938 -1.71(-2.10%)
Feb 20, 2002 80.33 81.50 79.49 81.50 116,912 +1.31(+1.63%)
Feb 19, 2002 81.17 81.22 80.07 80.20 190,423 -1.49(-1.82%)
Feb 18, 2002 82.65 82.66 81.63 81.69 1,281,558 +0.00(+0.00%)
Feb 15, 2002 82.65 82.66 81.63 81.69 1,281,558 -0.89(-1.08%)
Feb 14, 2002 82.84 83.21 82.36 82.58 282,786 -0.18(-0.22%)
Feb 13, 2002 82.19 82.85 82.08 82.76 111,351 +0.86(+1.05%)
Feb 12, 2002 81.77 82.31 81.60 81.90 115,555 -0.34(-0.41%)
Feb 11, 2002 81.04 82.26 80.91 82.24 102,128 +1.02(+1.26%)
Feb 08, 2002 80.11 81.21 79.84 81.21 121,794 +1.57(+1.97%)
Feb 07, 2002 80.17 80.86 79.63 79.64 117,319 -0.49(-0.62%)
Feb 06, 2002 80.66 80.86 79.63 80.14 163,026 -0.37(-0.46%)
Feb 05, 2002 80.59 81.33 80.05 80.51 141,189 -0.47(-0.58%)
Feb 04, 2002 82.58 82.58 80.73 80.98 154,752 -1.96(-2.36%)
Feb 01, 2002 83.44 83.57 82.70 82.94 1,234,223 -0.48(-0.57%)
Jan 31, 2002 82.59 83.42 82.28 83.42 174,961 +0.96(+1.16%)
Jan 30, 2002 81.39 82.46 80.00 82.46 147,021 +1.17(+1.44%)
Jan 29, 2002 83.96 84.07 81.18 81.29 268,952 -2.43(-2.90%)
Jan 28, 2002 83.99 84.16 83.29 83.71 63,338 -0.02(-0.03%)
Jan 25, 2002 83.43 84.09 83.43 83.74 199,781 -0.01(-0.02%)
Jan 24, 2002 83.68 84.16 83.57 83.75 334,867 +0.44(+0.52%)
Jan 23, 2002 82.98 83.68 82.56 83.32 246,844 +0.45(+0.54%)
Jan 22, 2002 83.92 83.93 82.64 82.87 114,877 -0.49(-0.59%)
Jan 21, 2002 83.43 83.83 83.09 83.36 113,657 +0.00(+0.00%)
Jan 18, 2002 83.43 83.83 83.09 83.36 113,657 -0.45(-0.54%)
Jan 17, 2002 83.79 84.19 83.62 83.81 101,179 +0.64(+0.77%)
Jan 16, 2002 84.20 84.25 83.17 83.17 139,426 -1.70(-2.00%)
Jan 15, 2002 84.41 84.91 84.04 84.86 200,730 +0.65(+0.77%)
Jan 14, 2002 84.53 84.60 84.05 84.22 186,354 -0.55(-0.65%)
Jan 11, 2002 85.57 85.67 84.60 84.77 207,512 -0.84(-0.98%)
Jan 10, 2002 85.31 85.70 85.10 85.61 112,843 +1.31(+1.56%)
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.