Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.