Skip to main content

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

573.85 +9.34 (+1.65%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 96.06 96.16 95.53 95.79 2,080,412 -0.15(-0.16%)
Mar 30, 2006 96.09 96.68 95.71 95.95 2,420,434 -0.09(-0.09%)
Mar 29, 2006 95.57 96.33 95.47 96.03 2,200,172 +0.60(+0.63%)
Mar 28, 2006 96.00 96.35 95.30 95.43 1,076,351 -0.60(-0.63%)
Mar 27, 2006 96.01 96.20 95.83 96.03 863,549 -0.50(-0.52%)
Mar 24, 2006 96.38 96.79 96.16 96.54 1,361,850 +0.06(+0.06%)
Mar 23, 2006 96.64 96.64 96.14 96.48 2,707,967 -0.16(-0.17%)
Mar 22, 2006 96.03 96.73 95.98 96.64 850,122 +0.56(+0.58%)
Mar 21, 2006 96.65 97.10 95.99 96.08 1,396,435 -0.58(-0.60%)
Mar 20, 2006 96.92 97.07 96.57 96.66 1,729,404 -0.18(-0.19%)
Mar 17, 2006 96.93 97.03 96.68 96.85 2,213,057 +0.13(+0.13%)
Mar 16, 2006 96.74 97.08 96.64 96.72 662,276 +0.19(+0.20%)
Mar 15, 2006 96.09 96.64 95.91 96.53 1,525,554 +0.43(+0.45%)
Mar 14, 2006 95.04 96.18 94.98 96.09 1,734,829 +0.94(+0.99%)
Mar 13, 2006 95.15 95.36 94.91 95.15 1,749,884 +0.22(+0.23%)
Mar 10, 2006 94.32 95.10 94.09 94.93 1,043,936 +0.77(+0.82%)
Mar 09, 2006 94.80 94.99 94.12 94.15 662,004 -0.57(-0.60%)
Mar 08, 2006 94.27 94.83 93.91 94.72 1,744,188 +0.24(+0.25%)
Mar 07, 2006 94.41 94.54 94.08 94.49 1,276,404 -0.15(-0.16%)
Mar 06, 2006 95.39 95.39 94.41 94.64 863,278 -0.50(-0.53%)
Mar 03, 2006 95.08 96.02 94.99 95.14 1,289,967 -0.32(-0.34%)
Mar 02, 2006 95.14 95.55 94.97 95.47 1,170,613 -0.06(-0.06%)
Mar 01, 2006 94.97 95.61 94.90 95.53 1,146,335 +0.80(+0.84%)
Feb 28, 2006 95.63 95.44 94.62 94.73 2,424,232 -0.90(-0.94%)
Feb 27, 2006 95.55 96.00 95.50 95.63 1,203,978 +0.10(+0.11%)
Feb 24, 2006 95.33 95.61 95.11 95.53 1,531,657 +0.23(+0.24%)
Feb 23, 2006 95.41 95.72 95.07 95.30 1,130,196 -0.11(-0.12%)
Feb 22, 2006 95.11 95.72 95.02 95.41 1,412,711 +0.52(+0.54%)
Feb 21, 2006 95.39 95.53 94.77 94.89 1,087,066 -0.27(-0.28%)
Feb 17, 2006 95.34 95.35 94.97 95.16 1,116,361 -0.19(-0.20%)
Feb 16, 2006 94.73 95.41 94.64 95.35 673,397 +0.73(+0.77%)
Feb 15, 2006 94.15 94.72 93.97 94.62 1,497,886 +0.33(+0.35%)
Feb 14, 2006 93.36 94.49 93.20 94.29 2,349,500 +0.93(+1.00%)
Feb 13, 2006 93.43 93.57 92.98 93.36 3,296,190 -0.18(-0.20%)
Feb 10, 2006 93.36 93.84 92.72 93.54 2,094,517 +0.20(+0.21%)
Feb 09, 2006 93.68 94.15 93.32 93.34 542,922 -0.15(-0.17%)
Feb 08, 2006 92.92 93.59 92.75 93.50 755,046 +0.76(+0.82%)
Feb 07, 2006 93.32 93.48 92.59 92.74 3,060,331 -0.74(-0.79%)
Feb 06, 2006 93.39 93.59 93.20 93.48 1,418,000 +0.22(+0.24%)
Feb 03, 2006 93.54 93.85 93.16 93.25 1,192,314 -0.49(-0.53%)
Feb 02, 2006 94.62 94.63 93.66 93.75 1,917,386 -1.11(-1.17%)
Feb 01, 2006 94.34 94.85 94.32 94.85 2,664,430 +0.66(+0.70%)
Jan 31, 2006 94.74 94.88 94.20 94.20 1,662,404 -0.64(-0.68%)
Jan 30, 2006 94.93 95.08 94.77 94.84 2,429,928 -0.09(-0.09%)
Jan 27, 2006 94.26 94.98 94.12 94.93 1,317,770 +0.85(+0.90%)
Jan 26, 2006 94.02 94.25 93.62 94.08 2,214,142 +0.55(+0.59%)
Jan 25, 2006 93.79 93.92 92.92 93.53 1,140,775 +0.06(+0.06%)
Jan 24, 2006 93.53 93.90 93.36 93.47 2,321,560 +0.09(+0.09%)
Jan 23, 2006 93.21 93.64 93.15 93.38 2,389,511 +0.32(+0.35%)
Jan 20, 2006 94.77 94.77 93.06 93.06 1,098,187 -1.73(-1.82%)
Jan 19, 2006 94.57 95.08 94.40 94.78 1,315,194 +0.41(+0.43%)
Jan 18, 2006 94.18 94.66 93.89 94.38 784,749 -0.37(-0.39%)
Jan 17, 2006 94.67 94.80 94.38 94.74 1,113,242 -0.22(-0.23%)
Jan 13, 2006 94.94 95.17 94.67 94.97 963,779 -0.10(-0.11%)
Jan 12, 2006 95.35 95.44 94.83 95.07 1,252,804 -0.44(-0.46%)
Jan 11, 2006 95.27 95.58 95.05 95.51 1,729,133 +0.29(+0.30%)
Jan 10, 2006 94.81 95.22 94.73 95.22 1,439,837 +0.13(+0.13%)
Jan 09, 2006 94.83 95.27 94.79 95.10 1,819,191 +0.24(+0.26%)
Jan 06, 2006 94.55 94.92 94.12 94.85 1,117,853 +0.78(+0.83%)
Jan 05, 2006 93.95 94.20 93.71 94.07 1,734,151 +0.07(+0.08%)
Jan 04, 2006 93.65 94.12 93.55 94.00 1,568,684 +0.49(+0.52%)
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.