Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 93.21 93.29 92.41 92.44 1,481,610 -0.58(-0.63%)
Nov 29, 2005 93.39 93.62 93.00 93.02 940,993 -0.10(-0.11%)
Nov 28, 2005 93.86 93.86 92.97 93.12 801,838 -0.60(-0.65%)
Nov 25, 2005 93.79 93.81 93.56 93.73 331,341 +0.07(+0.07%)
Nov 23, 2005 93.14 93.95 93.12 93.66 670,142 +0.54(+0.58%)
Nov 22, 2005 92.58 93.29 92.50 93.12 928,787 +0.33(+0.36%)
Nov 21, 2005 92.32 92.85 92.19 92.79 639,490 +0.60(+0.66%)
Nov 18, 2005 92.19 92.37 91.71 92.19 900,440 +0.39(+0.43%)
Nov 17, 2005 91.23 91.91 91.15 91.79 1,143,080 +0.69(+0.76%)
Nov 16, 2005 91.07 91.10 90.69 91.10 3,323,994 +0.25(+0.28%)
Nov 15, 2005 91.31 91.52 90.64 90.85 1,234,901 -0.43(-0.48%)
Nov 14, 2005 91.20 91.44 91.01 91.29 727,242 -0.01(-0.01%)
Nov 11, 2005 90.99 91.32 90.93 91.29 1,340,285 +0.25(+0.28%)
Nov 10, 2005 90.23 91.06 89.77 91.04 1,178,073 +0.86(+0.95%)
Nov 09, 2005 90.00 90.63 89.84 90.19 1,464,657 +0.04(+0.04%)
Nov 08, 2005 89.94 90.24 89.83 90.15 1,103,884 +0.02(+0.02%)
Nov 07, 2005 90.26 90.39 89.88 90.13 1,501,276 +0.03(+0.03%)
Nov 04, 2005 90.22 90.27 89.64 90.10 1,082,183 +0.00(+0.00%)
Nov 03, 2005 90.11 90.43 89.79 90.10 933,127 +0.44(+0.49%)
Nov 02, 2005 88.61 89.71 88.61 89.66 732,667 +0.87(+0.98%)
Nov 01, 2005 88.92 89.15 88.68 88.79 894,608 +0.04(+0.05%)
Oct 31, 2005 88.70 89.44 88.70 88.74 616,162 +0.42(+0.48%)
Oct 28, 2005 87.47 88.44 87.15 88.32 1,957,532 +1.21(+1.39%)
Oct 27, 2005 87.92 87.98 86.96 87.11 1,044,207 -0.93(-1.06%)
Oct 26, 2005 88.09 88.87 87.90 88.04 1,680,035 -0.25(-0.28%)
Oct 25, 2005 88.29 88.63 87.72 88.29 1,567,192 -0.26(-0.29%)
Oct 24, 2005 87.47 88.55 87.39 88.55 1,457,740 +1.44(+1.65%)
Oct 21, 2005 87.27 87.56 86.69 87.11 1,018,437 +0.26(+0.30%)
Oct 20, 2005 88.12 88.31 86.52 86.85 2,202,885 -1.47(-1.67%)
Oct 19, 2005 86.70 88.33 86.38 88.33 1,377,583 +1.47(+1.70%)
Oct 18, 2005 87.67 87.70 86.85 86.85 780,544 -1.00(-1.13%)
Oct 17, 2005 87.59 87.92 87.36 87.85 1,436,853 +0.33(+0.38%)
Oct 14, 2005 87.08 87.59 86.71 87.52 2,293,892 +0.81(+0.94%)
Oct 13, 2005 86.63 87.04 86.18 86.71 1,369,716 -0.04(-0.04%)
Oct 12, 2005 87.27 87.81 86.58 86.74 2,597,565 -0.66(-0.76%)
Oct 11, 2005 87.70 88.01 87.27 87.41 1,025,626 -0.04(-0.04%)
Oct 10, 2005 88.23 88.24 87.44 87.44 840,221 -0.81(-0.92%)
Oct 07, 2005 88.18 88.48 87.85 88.26 1,497,750 +0.37(+0.42%)
Oct 06, 2005 88.32 88.64 87.13 87.89 1,727,506 -0.30(-0.33%)
Oct 05, 2005 89.44 89.44 88.18 88.18 1,677,323 -1.25(-1.40%)
Oct 04, 2005 90.59 90.70 89.44 89.44 974,358 -0.88(-0.98%)
Oct 03, 2005 90.66 90.92 90.28 90.32 1,162,204 -0.37(-0.41%)
Sep 30, 2005 90.39 90.69 90.31 90.69 901,796 +0.26(+0.29%)
Sep 29, 2005 89.66 90.61 89.29 90.43 1,684,782 +0.70(+0.78%)
Sep 28, 2005 89.91 90.03 89.40 89.73 909,392 -0.04(-0.04%)
Sep 27, 2005 89.66 89.93 89.25 89.77 1,647,213 +0.14(+0.16%)
Sep 26, 2005 90.05 90.11 89.32 89.63 1,064,958 -0.33(-0.37%)
Sep 23, 2005 89.96 90.20 89.54 89.96 1,142,945 -0.01(-0.02%)
Sep 22, 2005 89.49 90.05 89.20 89.97 977,613 +0.38(+0.43%)
Sep 21, 2005 90.23 90.23 89.45 89.59 1,028,338 -0.74(-0.82%)
Sep 20, 2005 91.20 91.51 90.27 90.33 565,844 -0.80(-0.88%)
Sep 19, 2005 91.40 91.45 90.82 91.13 594,461 -0.29(-0.32%)
Sep 16, 2005 91.18 91.62 90.99 91.43 1,187,024 +0.69(+0.76%)
Sep 15, 2005 90.93 90.98 90.63 90.74 13,156 -0.38(-0.42%)
Sep 14, 2005 91.27 91.37 90.72 91.12 673,533 -0.10(-0.11%)
Sep 13, 2005 91.61 91.71 91.09 91.22 804,144 -0.46(-0.51%)
Sep 12, 2005 91.79 91.90 91.65 91.68 594,597 -0.18(-0.20%)
Sep 09, 2005 91.33 91.95 91.29 91.87 1,172,919 +0.77(+0.85%)
Sep 08, 2005 91.19 91.40 90.94 91.09 667,701 -0.33(-0.36%)
Sep 07, 2005 91.19 91.48 91.04 91.43 542,380 +0.26(+0.28%)
Sep 06, 2005 90.46 91.26 90.45 91.17 792,073 +1.19(+1.33%)
Sep 02, 2005 90.46 90.50 89.97 89.97 723,851 -0.27(-0.30%)
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.