Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 89.11 89.33 88.74 88.94 4,260,900 -0.05(-0.06%)
Dec 30, 2004 89.10 89.30 88.63 88.99 1,465,115 -0.17(-0.19%)
Dec 29, 2004 88.92 89.16 88.85 89.16 665,948 +0.11(+0.12%)
Dec 28, 2004 88.58 89.06 88.58 89.05 679,447 +0.54(+0.60%)
Dec 27, 2004 89.06 89.12 88.45 88.51 1,595,605 -0.84(-0.94%)
Dec 23, 2004 89.39 89.66 89.36 89.36 449,829 +0.07(+0.07%)
Dec 22, 2004 89.06 89.48 89.00 89.29 965,516 +0.23(+0.26%)
Dec 21, 2004 88.54 89.10 88.37 89.06 701,809 +0.70(+0.79%)
Dec 20, 2004 88.70 88.92 88.17 88.37 3,321,290 +0.10(+0.12%)
Dec 17, 2004 88.31 88.70 88.15 88.26 1,416,709 -0.70(-0.78%)
Dec 16, 2004 88.93 89.22 88.48 88.96 898,840 -0.04(-0.05%)
Dec 15, 2004 88.84 89.13 88.55 89.00 936,064 +0.06(+0.07%)
Dec 14, 2004 88.46 89.03 88.46 88.95 352,063 +0.32(+0.36%)
Dec 13, 2004 88.18 88.63 87.86 88.63 719,672 +0.78(+0.88%)
Dec 10, 2004 87.56 87.98 87.49 87.85 700,446 +0.15(+0.18%)
Dec 09, 2004 87.04 87.90 86.66 87.70 434,284 +0.29(+0.34%)
Dec 08, 2004 87.07 87.42 86.88 87.41 355,881 +0.54(+0.62%)
Dec 07, 2004 87.87 87.98 86.87 86.87 491,416 -0.89(-1.02%)
Dec 06, 2004 87.76 88.04 87.46 87.76 339,110 +0.05(+0.06%)
Dec 03, 2004 87.85 88.40 87.65 87.71 682,038 -0.10(-0.11%)
Dec 02, 2004 87.68 88.20 87.63 87.81 1,198,408 +0.08(+0.09%)
Dec 01, 2004 86.94 87.93 86.91 87.73 805,847 +1.03(+1.18%)
Nov 30, 2004 86.90 86.99 86.57 86.70 1,213,407 -0.04(-0.04%)
Nov 29, 2004 87.41 87.57 86.46 86.74 1,120,414 -0.37(-0.43%)
Nov 26, 2004 87.21 87.55 87.11 87.11 347,291 -0.09(-0.10%)
Nov 24, 2004 87.02 87.26 86.92 87.20 373,744 +0.23(+0.26%)
Nov 23, 2004 86.80 87.01 86.39 86.97 506,552 +0.11(+0.13%)
Nov 22, 2004 86.31 86.92 86.15 86.86 772,031 +0.51(+0.59%)
Nov 19, 2004 87.35 87.36 86.25 86.36 527,277 -0.98(-1.13%)
Nov 18, 2004 87.24 87.41 87.02 87.34 1,307,763 +0.17(+0.19%)
Nov 17, 2004 87.18 87.65 86.94 87.17 1,475,750 +0.39(+0.45%)
Nov 16, 2004 87.10 87.11 86.65 86.78 548,276 -0.56(-0.64%)
Nov 15, 2004 87.19 87.36 87.02 87.34 844,435 +0.13(+0.15%)
Nov 12, 2004 86.60 87.28 86.36 87.21 554,684 +0.73(+0.84%)
Nov 11, 2004 86.01 86.62 85.92 86.48 2,047,615 +0.66(+0.77%)
Nov 10, 2004 85.91 86.21 85.69 85.82 368,699 +0.00(+0.00%)
Nov 09, 2004 85.95 86.20 85.72 85.82 279,796 -0.10(-0.11%)
Nov 08, 2004 85.88 86.00 85.66 85.92 465,237 -0.10(-0.12%)
Nov 05, 2004 85.81 86.27 85.50 86.02 1,559,471 +0.49(+0.57%)
Nov 04, 2004 84.26 85.60 84.16 85.53 1,613,603 +1.21(+1.44%)
Nov 03, 2004 84.46 84.63 83.83 84.32 847,026 +1.00(+1.21%)
Nov 02, 2004 83.42 84.02 83.07 83.31 580,319 +0.05(+0.06%)
Nov 01, 2004 83.30 83.51 83.06 83.26 557,139 +0.24(+0.29%)
Oct 29, 2004 83.00 83.36 82.85 83.02 975,470 -0.07(-0.08%)
Oct 28, 2004 82.72 83.31 82.54 83.09 932,110 +0.21(+0.26%)
Oct 27, 2004 81.71 82.95 81.57 82.87 842,935 +0.99(+1.21%)
Oct 26, 2004 80.80 81.88 80.65 81.88 769,577 +1.26(+1.56%)
Oct 25, 2004 80.55 80.78 80.24 80.62 1,289,083 -0.07(-0.08%)
Oct 22, 2004 81.58 81.58 80.67 80.69 499,734 -0.86(-1.05%)
Oct 21, 2004 81.22 81.66 80.88 81.55 640,859 +0.43(+0.53%)
Oct 20, 2004 80.97 81.30 80.53 81.11 411,241 -0.10(-0.13%)
Oct 19, 2004 82.14 82.33 81.15 81.22 540,913 -0.67(-0.82%)
Oct 18, 2004 81.42 82.07 81.27 81.89 506,279 +0.29(+0.36%)
Oct 15, 2004 81.44 81.96 81.15 81.60 360,654 +0.37(+0.46%)
Oct 14, 2004 81.97 82.09 81.12 81.22 296,159 -0.65(-0.80%)
Oct 13, 2004 82.92 82.95 81.71 81.88 337,337 -0.75(-0.91%)
Oct 12, 2004 82.38 82.77 82.13 82.62 225,119 -0.22(-0.27%)
Oct 11, 2004 82.71 82.89 82.64 82.84 173,850 +0.31(+0.37%)
Oct 08, 2004 83.06 83.40 82.43 82.54 456,374 -0.74(-0.89%)
Oct 07, 2004 83.90 83.90 83.16 83.28 191,576 -0.77(-0.92%)
Oct 06, 2004 83.45 84.11 83.40 84.05 349,609 +0.48(+0.58%)
Oct 05, 2004 83.50 83.73 83.28 83.56 567,092 +0.03(+0.04%)
Oct 04, 2004 83.70 83.94 83.50 83.53 566,683 +0.15(+0.18%)
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.