Skip to main content

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

572.99 -1.20 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 69.62 69.83 69.14 69.14 1,689,455 -0.38(-0.55%)
Nov 27, 2002 68.34 69.78 68.24 69.52 778,600 +1.86(+2.75%)
Nov 26, 2002 68.65 68.79 67.59 67.66 848,457 -1.55(-2.24%)
Nov 25, 2002 68.99 69.48 68.39 69.21 335,856 +0.22(+0.32%)
Nov 22, 2002 68.85 69.50 68.73 68.99 2,386,398 -0.43(-0.62%)
Nov 21, 2002 68.34 69.42 68.34 69.42 1,515,694 +1.99(+2.95%)
Nov 20, 2002 66.39 67.90 66.35 67.43 368,818 +0.82(+1.23%)
Nov 19, 2002 66.45 67.04 66.10 66.61 166,029 -0.15(-0.23%)
Nov 18, 2002 67.76 67.96 66.65 66.76 421,312 -0.66(-0.98%)
Nov 15, 2002 66.28 67.50 66.28 67.43 297,875 +0.49(+0.74%)
Nov 14, 2002 66.53 67.09 66.17 66.93 594,666 +1.59(+2.44%)
Nov 13, 2002 64.99 66.13 64.57 65.34 455,223 -0.14(-0.21%)
Nov 12, 2002 65.24 66.25 65.10 65.48 1,272,347 +0.41(+0.62%)
Nov 11, 2002 65.80 65.82 64.70 65.07 273,052 -1.01(-1.53%)
Nov 08, 2002 66.57 67.48 65.98 66.08 1,555,031 -0.73(-1.09%)
Nov 07, 2002 67.75 67.85 66.44 66.81 628,984 -1.63(-2.38%)
Nov 06, 2002 68.05 68.55 66.83 68.44 664,523 +0.71(+1.04%)
Nov 05, 2002 67.16 67.85 67.08 67.74 279,428 +0.55(+0.81%)
Nov 04, 2002 67.58 68.47 67.02 67.19 410,732 +0.58(+0.86%)
Nov 01, 2002 64.95 66.89 64.94 66.62 229,646 +1.22(+1.87%)
Oct 31, 2002 66.33 66.55 65.04 65.39 722,579 -0.51(-0.77%)
Oct 30, 2002 65.28 66.24 64.99 65.90 173,896 +0.65(+0.99%)
Oct 29, 2002 65.76 65.91 64.15 65.25 273,866 -0.80(-1.21%)
Oct 28, 2002 67.33 67.33 65.49 66.05 441,523 -0.38(-0.57%)
Oct 25, 2002 65.17 66.42 64.88 66.42 147,852 +1.32(+2.03%)
Oct 24, 2002 66.98 66.98 64.95 65.10 413,580 -1.42(-2.14%)
Oct 23, 2002 65.21 66.53 64.62 66.53 282,276 +0.52(+0.79%)
Oct 22, 2002 65.76 66.33 65.28 66.00 1,590,163 -0.49(-0.73%)
Oct 21, 2002 64.95 66.71 64.59 66.49 265,592 +1.06(+1.62%)
Oct 18, 2002 64.40 65.61 64.08 65.43 554,922 +0.36(+0.56%)
Oct 17, 2002 65.72 65.76 64.79 65.07 553,837 +1.19(+1.86%)
Oct 16, 2002 64.17 64.71 63.33 63.88 489,134 -1.60(-2.44%)
Oct 15, 2002 64.40 65.48 64.05 65.48 1,044,057 +3.13(+5.03%)
Oct 14, 2002 61.23 62.46 61.23 62.35 172,675 +0.45(+0.73%)
Oct 11, 2002 60.64 62.49 60.32 61.90 606,467 +2.43(+4.08%)
Oct 10, 2002 57.33 59.69 56.80 59.47 496,731 +1.87(+3.24%)
Oct 09, 2002 58.24 59.18 57.35 57.61 346,301 -1.52(-2.57%)
Oct 08, 2002 58.65 59.91 57.61 59.12 384,959 +1.06(+1.83%)
Oct 07, 2002 59.05 59.77 57.84 58.06 479,232 -1.58(-2.65%)
Oct 04, 2002 61.04 61.04 58.68 59.64 564,553 -0.96(-1.58%)
Oct 03, 2002 61.37 62.11 60.40 60.60 354,846 -0.66(-1.08%)
Oct 02, 2002 62.28 62.96 60.90 61.26 327,446 -1.49(-2.37%)
Oct 01, 2002 60.67 63.22 60.19 62.75 253,926 +2.38(+3.94%)
Sep 30, 2002 59.86 60.99 59.07 60.37 2,602,209 -0.77(-1.25%)
Sep 27, 2002 62.60 63.00 61.10 61.14 278,749 -2.06(-3.27%)
Sep 26, 2002 62.70 63.30 62.30 63.20 228,425 +1.05(+1.68%)
Sep 25, 2002 61.37 62.41 60.67 62.16 209,978 +1.42(+2.34%)
Sep 24, 2002 60.76 61.59 60.34 60.73 359,458 -0.88(-1.44%)
Sep 23, 2002 61.75 61.89 60.94 61.62 221,100 -0.72(-1.15%)
Sep 20, 2002 62.55 62.76 61.95 62.33 316,594 +0.06(+0.09%)
Sep 19, 2002 63.13 63.61 62.24 62.27 1,508,641 -2.00(-3.11%)
Sep 18, 2002 63.84 64.82 63.31 64.27 354,711 -0.14(-0.22%)
Sep 17, 2002 66.79 66.79 64.41 64.41 1,059,114 -1.55(-2.35%)
Sep 16, 2002 65.39 65.96 64.91 65.96 161,959 -0.01(-0.02%)
Sep 13, 2002 65.35 66.22 65.09 65.97 94,137 -0.04(-0.06%)
Sep 12, 2002 66.94 66.94 65.66 66.01 134,830 -1.24(-1.84%)
Sep 11, 2002 68.72 68.72 67.25 67.25 146,903 -0.37(-0.55%)
Sep 10, 2002 67.16 67.62 66.77 67.62 168,742 +0.63(+0.95%)
Sep 09, 2002 65.83 67.25 65.46 66.98 113,127 +0.83(+1.26%)
Sep 06, 2002 66.31 66.70 65.84 66.15 320,392 +1.00(+1.53%)
Sep 05, 2002 64.88 65.84 64.51 65.16 417,378 -0.84(-1.27%)
Sep 04, 2002 65.39 66.47 64.97 66.00 636,580 +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.