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 (%)
Oct 29, 2004 83.44 83.79 83.28 83.45 970,402 -0.07(-0.08%)
Oct 28, 2004 83.15 83.75 82.97 83.52 927,267 +0.21(+0.26%)
Oct 27, 2004 82.14 83.38 81.99 83.31 838,555 +1.00(+1.21%)
Oct 26, 2004 81.22 82.31 81.07 82.31 765,579 +1.27(+1.56%)
Oct 25, 2004 80.97 81.20 80.66 81.04 1,282,385 -0.07(-0.08%)
Oct 22, 2004 82.01 82.01 81.09 81.11 497,138 -0.86(-1.05%)
Oct 21, 2004 81.64 82.08 81.30 81.97 637,530 +0.44(+0.53%)
Oct 20, 2004 81.39 81.72 80.95 81.54 409,104 -0.10(-0.13%)
Oct 19, 2004 82.57 82.76 81.57 81.64 538,102 -0.68(-0.82%)
Oct 18, 2004 81.85 82.50 81.69 82.32 503,648 +0.29(+0.36%)
Oct 15, 2004 81.87 82.38 81.57 82.02 358,780 +0.38(+0.46%)
Oct 14, 2004 82.40 82.52 81.54 81.65 294,620 -0.66(-0.80%)
Oct 13, 2004 83.36 83.38 82.14 82.30 335,585 -0.75(-0.91%)
Oct 12, 2004 82.81 83.20 82.56 83.06 223,949 -0.22(-0.27%)
Oct 11, 2004 83.14 83.32 83.07 83.28 172,947 +0.31(+0.37%)
Oct 08, 2004 83.49 83.84 82.86 82.97 454,003 -0.74(-0.89%)
Oct 07, 2004 84.34 84.34 83.59 83.71 190,580 -0.77(-0.92%)
Oct 06, 2004 83.88 84.54 83.84 84.49 347,793 +0.49(+0.58%)
Oct 05, 2004 83.94 84.17 83.71 84.00 564,146 +0.03(+0.04%)
Oct 04, 2004 84.14 84.37 83.93 83.97 563,739 +0.15(+0.18%)
Oct 01, 2004 82.83 83.81 82.78 83.81 1,750,224 +1.39(+1.69%)
Sep 30, 2004 82.26 82.53 82.07 82.42 644,719 -0.07(-0.08%)
Sep 29, 2004 81.96 82.49 81.88 82.49 784,026 +0.35(+0.43%)
Sep 28, 2004 81.82 82.25 81.46 82.13 238,599 +0.43(+0.52%)
Sep 27, 2004 81.90 81.99 81.56 81.71 482,217 -0.84(-1.02%)
Sep 24, 2004 82.35 82.73 82.30 82.55 305,607 +0.35(+0.43%)
Sep 23, 2004 82.71 82.71 82.16 82.19 284,582 -0.44(-0.53%)
Sep 22, 2004 83.28 83.28 82.57 82.63 526,708 -1.05(-1.25%)
Sep 21, 2004 83.42 84.02 83.37 83.67 485,472 +0.37(+0.44%)
Sep 20, 2004 83.38 83.67 83.15 83.31 1,082,987 -0.42(-0.50%)
Sep 17, 2004 83.65 83.93 83.46 83.73 607,824 +0.25(+0.30%)
Sep 16, 2004 83.34 83.60 83.31 83.48 640,650 +0.30(+0.36%)
Sep 15, 2004 83.51 83.52 83.12 83.17 164,401 -0.68(-0.81%)
Sep 14, 2004 83.67 83.86 83.50 83.85 803,695 +0.12(+0.14%)
Sep 13, 2004 83.56 83.86 83.36 83.73 266,270 +0.41(+0.50%)
Sep 10, 2004 82.93 83.52 82.70 83.32 271,153 +0.41(+0.49%)
Sep 09, 2004 83.03 83.22 82.65 82.92 162,773 -0.11(-0.13%)
Sep 08, 2004 83.05 83.36 82.82 83.03 245,110 -0.25(-0.30%)
Sep 07, 2004 83.11 83.42 82.71 83.28 624,372 +0.57(+0.69%)
Sep 03, 2004 82.91 83.17 82.64 82.71 311,576 -0.31(-0.37%)
Sep 02, 2004 82.14 83.09 82.05 83.02 309,134 +0.94(+1.14%)
Sep 01, 2004 81.86 82.32 81.48 82.08 396,896 +0.10(+0.13%)
Aug 31, 2004 81.65 81.98 81.23 81.98 450,883 +0.41(+0.51%)
Aug 30, 2004 81.94 82.09 81.56 81.57 248,229 -0.63(-0.77%)
Aug 27, 2004 81.10 82.33 81.10 82.20 638,615 +0.28(+0.34%)
Aug 26, 2004 81.82 82.08 81.77 81.92 590,461 +0.04(+0.05%)
Aug 25, 2004 81.31 82.07 81.04 81.88 1,425,626 +0.60(+0.73%)
Aug 24, 2004 81.64 81.66 81.02 81.28 499,172 -0.03(-0.04%)
Aug 23, 2004 81.55 81.67 81.23 81.31 237,242 -0.13(-0.15%)
Aug 20, 2004 80.87 81.60 80.78 81.43 761,916 +0.50(+0.62%)
Aug 19, 2004 80.98 81.12 80.53 80.93 374,515 -0.25(-0.31%)
Aug 18, 2004 79.99 81.21 79.99 81.18 330,837 +0.84(+1.05%)
Aug 17, 2004 80.11 80.53 80.05 80.34 288,787 +0.50(+0.63%)
Aug 16, 2004 79.05 80.09 79.00 79.84 258,267 +0.77(+0.97%)
Aug 13, 2004 79.01 79.14 78.62 79.07 609,994 +0.17(+0.21%)
Aug 12, 2004 79.29 79.60 78.71 78.90 509,210 -0.88(-1.10%)
Aug 11, 2004 79.38 79.88 79.01 79.78 233,444 +0.05(+0.06%)
Aug 10, 2004 79.12 79.95 79.12 79.73 457,936 +0.81(+1.03%)
Aug 09, 2004 78.94 79.23 78.79 78.92 346,165 +0.07(+0.09%)
Aug 06, 2004 79.38 79.57 78.65 78.85 676,189 -1.06(-1.33%)
Aug 05, 2004 81.30 81.33 79.84 79.91 432,028 -1.35(-1.66%)
Aug 04, 2004 81.04 81.66 80.92 81.26 311,847 -0.05(-0.06%)
Aug 03, 2004 81.75 81.89 81.29 81.31 463,091 -0.57(-0.69%)
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.