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 31, 2005 88.69 89.42 88.69 88.73 616,234 +0.42(+0.48%)
Oct 28, 2005 87.46 88.43 87.14 88.31 1,957,760 +1.21(+1.39%)
Oct 27, 2005 87.91 87.97 86.95 87.10 1,044,328 -0.93(-1.06%)
Oct 26, 2005 88.08 88.86 87.89 88.03 1,680,231 -0.25(-0.28%)
Oct 25, 2005 88.28 88.62 87.71 88.28 1,567,375 -0.26(-0.29%)
Oct 24, 2005 87.46 88.54 87.38 88.54 1,457,909 +1.44(+1.65%)
Oct 21, 2005 87.26 87.55 86.67 87.10 1,018,556 +0.26(+0.30%)
Oct 20, 2005 88.11 88.30 86.51 86.84 2,203,142 -1.47(-1.67%)
Oct 19, 2005 86.69 88.32 86.37 88.32 1,377,743 +1.47(+1.70%)
Oct 18, 2005 87.66 87.68 86.84 86.84 780,635 -1.00(-1.13%)
Oct 17, 2005 87.58 87.91 87.35 87.84 1,437,020 +0.33(+0.38%)
Oct 14, 2005 87.07 87.58 86.70 87.51 2,294,159 +0.81(+0.94%)
Oct 13, 2005 86.62 87.03 86.17 86.70 1,369,876 -0.04(-0.04%)
Oct 12, 2005 87.26 87.80 86.57 86.73 2,597,868 -0.66(-0.76%)
Oct 11, 2005 87.69 88.00 87.26 87.40 1,025,745 -0.04(-0.04%)
Oct 10, 2005 88.22 88.23 87.43 87.43 840,319 -0.81(-0.92%)
Oct 07, 2005 88.17 88.47 87.84 88.25 1,497,925 +0.37(+0.42%)
Oct 06, 2005 88.31 88.63 87.12 87.88 1,727,707 -0.29(-0.33%)
Oct 05, 2005 89.42 89.42 88.17 88.17 1,677,518 -1.25(-1.40%)
Oct 04, 2005 90.57 90.69 89.42 89.42 974,471 -0.88(-0.98%)
Oct 03, 2005 90.65 90.91 90.27 90.31 1,162,339 -0.37(-0.41%)
Sep 30, 2005 90.38 90.68 90.29 90.68 901,902 +0.26(+0.29%)
Sep 29, 2005 89.65 90.60 89.28 90.42 1,684,979 +0.70(+0.78%)
Sep 28, 2005 89.90 90.01 89.39 89.72 909,498 -0.04(-0.04%)
Sep 27, 2005 89.65 89.92 89.24 89.76 1,647,405 +0.14(+0.16%)
Sep 26, 2005 90.04 90.10 89.31 89.62 1,065,082 -0.33(-0.37%)
Sep 23, 2005 89.95 90.19 89.53 89.95 1,143,078 -0.01(-0.02%)
Sep 22, 2005 89.48 90.04 89.19 89.96 977,727 +0.38(+0.43%)
Sep 21, 2005 90.22 90.22 89.44 89.58 1,028,458 -0.74(-0.82%)
Sep 20, 2005 91.19 91.50 90.26 90.32 565,909 -0.80(-0.88%)
Sep 19, 2005 91.39 91.44 90.81 91.12 594,530 -0.29(-0.32%)
Sep 16, 2005 91.16 91.61 90.98 91.42 1,187,162 +0.69(+0.76%)
Sep 15, 2005 90.92 90.97 90.62 90.73 13,157 -0.38(-0.42%)
Sep 14, 2005 91.26 91.36 90.71 91.11 673,611 -0.10(-0.11%)
Sep 13, 2005 91.60 91.70 91.08 91.21 804,237 -0.46(-0.51%)
Sep 12, 2005 91.78 91.89 91.64 91.67 594,666 -0.18(-0.20%)
Sep 09, 2005 91.32 91.94 91.28 91.86 1,173,055 +0.77(+0.85%)
Sep 08, 2005 91.18 91.39 90.93 91.08 667,779 -0.33(-0.36%)
Sep 07, 2005 91.18 91.47 91.02 91.42 542,443 +0.26(+0.28%)
Sep 06, 2005 90.45 91.25 90.44 91.16 792,165 +1.19(+1.33%)
Sep 02, 2005 90.45 90.49 89.96 89.96 723,936 -0.27(-0.30%)
Sep 01, 2005 90.29 90.78 89.92 90.24 1,214,291 -0.07(-0.08%)
Aug 31, 2005 89.27 90.31 89.04 90.31 1,689,726 +1.14(+1.28%)
Aug 30, 2005 89.39 89.39 88.74 89.17 1,150,538 -0.55(-0.62%)
Aug 29, 2005 88.79 89.73 88.79 89.72 433,656 +0.74(+0.83%)
Aug 26, 2005 89.54 89.55 88.98 88.98 740,620 -0.63(-0.70%)
Aug 25, 2005 89.47 89.68 89.34 89.61 1,435,664 +0.26(+0.29%)
Aug 24, 2005 89.83 90.46 89.30 89.35 1,007,704 -0.74(-0.82%)
Aug 23, 2005 90.31 90.36 89.70 90.09 680,665 -0.17(-0.19%)
Aug 22, 2005 90.35 90.81 89.87 90.26 2,976,452 +0.03(+0.03%)
Aug 19, 2005 90.39 90.53 90.12 90.23 638,751 +0.18(+0.20%)
Aug 18, 2005 89.93 90.31 89.82 90.04 488,185 -0.12(-0.13%)
Aug 17, 2005 90.12 90.55 89.97 90.16 1,288,760 +0.11(+0.12%)
Aug 16, 2005 90.97 91.05 90.01 90.05 621,388 -1.14(-1.25%)
Aug 15, 2005 90.77 91.30 90.57 91.19 655,706 +0.54(+0.59%)
Aug 12, 2005 91.11 91.16 90.52 90.66 644,583 -0.57(-0.62%)
Aug 11, 2005 90.91 91.43 90.71 91.22 1,271,533 +0.24(+0.26%)
Aug 10, 2005 91.33 91.78 90.57 90.99 779,821 +0.07(+0.07%)
Aug 09, 2005 90.71 91.10 90.61 90.92 1,451,805 +0.55(+0.61%)
Aug 08, 2005 90.82 90.97 90.24 90.37 1,483,953 -0.20(-0.22%)
Aug 05, 2005 91.03 91.05 90.44 90.57 654,214 -0.61(-0.67%)
Aug 04, 2005 91.60 91.64 91.14 91.18 1,144,977 -0.73(-0.79%)
Aug 03, 2005 91.60 91.95 91.53 91.91 672,662 +0.20(+0.22%)
Aug 02, 2005 91.30 91.85 91.27 91.71 1,281,842 +0.61(+0.67%)
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.