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 (%)
Nov 29, 2002 69.62 69.84 69.14 69.14 1,689,258 -0.38(-0.55%)
Nov 27, 2002 68.35 69.79 68.25 69.53 778,510 +1.86(+2.75%)
Nov 26, 2002 68.66 68.80 67.60 67.67 848,359 -1.55(-2.24%)
Nov 25, 2002 69.00 69.48 68.40 69.22 335,817 +0.22(+0.32%)
Nov 22, 2002 68.86 69.51 68.74 69.00 2,386,120 -0.43(-0.62%)
Nov 21, 2002 68.35 69.42 68.35 69.42 1,515,517 +1.99(+2.95%)
Nov 20, 2002 66.39 67.91 66.36 67.43 368,775 +0.82(+1.23%)
Nov 19, 2002 66.46 67.05 66.11 66.62 166,009 -0.15(-0.23%)
Nov 18, 2002 67.77 67.97 66.66 66.77 421,263 -0.66(-0.98%)
Nov 15, 2002 66.28 67.51 66.28 67.43 297,841 +0.49(+0.74%)
Nov 14, 2002 66.53 67.09 66.18 66.94 594,597 +1.59(+2.44%)
Nov 13, 2002 64.99 66.14 64.58 65.35 455,170 -0.14(-0.21%)
Nov 12, 2002 65.25 66.26 65.11 65.49 1,272,199 +0.41(+0.62%)
Nov 11, 2002 65.80 65.83 64.71 65.08 273,021 -1.01(-1.53%)
Nov 08, 2002 66.58 67.49 65.99 66.09 1,554,850 -0.73(-1.09%)
Nov 07, 2002 67.76 67.85 66.45 66.82 628,911 -1.63(-2.38%)
Nov 06, 2002 68.05 68.56 66.84 68.45 664,446 +0.71(+1.04%)
Nov 05, 2002 67.17 67.86 67.09 67.74 279,395 +0.55(+0.81%)
Nov 04, 2002 67.59 68.47 67.03 67.20 410,684 +0.58(+0.86%)
Nov 01, 2002 64.96 66.90 64.95 66.62 229,619 +1.22(+1.87%)
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%)
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.