Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 88.00 88.00 87.50 87.53 724,360 -0.59(-0.67%)
May 27, 2005 87.95 88.13 87.83 88.13 282,763 +0.15(+0.18%)
May 26, 2005 87.71 88.08 87.66 87.97 448,004 +0.51(+0.58%)
May 25, 2005 87.47 87.53 87.08 87.47 776,304 -0.15(-0.17%)
May 24, 2005 87.51 87.80 87.36 87.61 914,823 -0.17(-0.19%)
May 23, 2005 87.37 87.95 87.33 87.78 1,724,257 +0.45(+0.51%)
May 20, 2005 87.46 87.46 87.03 87.33 536,487 -0.10(-0.12%)
May 19, 2005 87.17 87.49 87.00 87.44 524,080 +0.34(+0.40%)
May 18, 2005 86.52 87.22 86.46 87.09 849,108 +0.92(+1.07%)
May 17, 2005 85.32 86.23 85.16 86.17 363,611 +0.56(+0.66%)
May 16, 2005 84.78 85.61 84.78 85.60 955,315 +0.76(+0.90%)
May 13, 2005 85.20 85.45 84.13 84.84 691,639 -0.17(-0.20%)
May 12, 2005 85.99 86.12 85.00 85.01 560,073 -0.97(-1.13%)
May 11, 2005 85.74 86.00 84.92 85.98 573,434 +0.52(+0.61%)
May 10, 2005 86.01 86.06 85.28 85.46 634,786 -0.90(-1.04%)
May 09, 2005 85.90 86.49 85.78 86.36 300,896 +0.51(+0.59%)
May 06, 2005 86.38 86.40 85.85 85.85 286,172 -0.19(-0.22%)
May 05, 2005 86.21 86.47 85.60 86.04 690,003 -0.02(-0.03%)
May 04, 2005 85.41 86.25 85.21 86.07 289,444 +0.60(+0.70%)
May 03, 2005 85.08 85.60 84.78 85.46 730,495 +0.23(+0.28%)
May 02, 2005 85.05 85.31 84.65 85.23 579,024 +0.37(+0.43%)
Apr 29, 2005 84.29 84.91 83.54 84.86 879,784 +1.20(+1.43%)
Apr 28, 2005 84.57 84.78 83.67 83.67 646,375 -1.10(-1.30%)
Apr 27, 2005 84.22 85.05 83.89 84.77 981,355 +0.32(+0.37%)
Apr 26, 2005 84.99 85.44 84.42 84.45 487,269 -0.81(-0.95%)
Apr 25, 2005 84.97 85.34 84.80 85.27 1,632,093 +0.56(+0.67%)
Apr 22, 2005 84.83 84.97 83.76 84.70 570,026 -0.31(-0.36%)
Apr 21, 2005 84.21 85.08 83.82 85.01 701,864 +1.64(+1.97%)
Apr 20, 2005 84.59 84.69 83.27 83.37 799,890 -1.21(-1.43%)
Apr 19, 2005 84.32 84.66 84.16 84.58 1,121,783 +0.67(+0.80%)
Apr 18, 2005 83.72 84.22 83.54 83.91 3,512,730 +0.24(+0.29%)
Apr 15, 2005 84.83 85.11 83.65 83.67 2,755,513 -1.22(-1.43%)
Apr 14, 2005 86.00 86.10 84.89 84.89 1,053,478 -1.10(-1.28%)
Apr 13, 2005 86.84 86.96 85.82 85.99 490,677 -1.06(-1.21%)
Apr 12, 2005 86.37 87.22 85.82 87.04 615,562 +0.49(+0.57%)
Apr 11, 2005 86.73 86.78 86.40 86.55 853,062 +0.10(+0.11%)
Apr 08, 2005 87.33 87.33 86.45 86.45 214,185 -0.90(-1.03%)
Apr 07, 2005 86.81 87.42 86.73 87.36 308,258 +0.40(+0.46%)
Apr 06, 2005 86.78 87.17 86.61 86.95 384,607 +0.41(+0.47%)
Apr 05, 2005 86.26 86.72 86.26 86.54 547,257 +0.31(+0.36%)
Apr 04, 2005 86.04 86.34 85.54 86.23 585,568 +0.24(+0.28%)
Apr 01, 2005 86.99 87.17 85.68 85.99 1,183,680 -0.43(-0.49%)
Mar 31, 2005 86.51 86.78 86.37 86.42 1,726,439 -0.21(-0.24%)
Mar 30, 2005 85.55 86.62 85.53 86.62 930,502 +1.17(+1.36%)
Mar 29, 2005 85.79 86.40 85.22 85.46 764,852 -0.53(-0.61%)
Mar 28, 2005 85.99 86.40 85.96 85.99 863,969 -0.36(-0.42%)
Mar 24, 2005 86.57 86.96 86.32 86.34 651,556 +0.02(+0.03%)
Mar 23, 2005 86.27 86.67 86.11 86.32 2,476,158 +0.15(+0.17%)
Mar 22, 2005 87.23 87.63 86.18 86.18 2,144,585 -0.92(-1.05%)
Mar 21, 2005 87.51 87.55 86.81 87.09 2,122,635 -0.26(-0.29%)
Mar 18, 2005 87.82 87.82 87.11 87.35 1,226,217 -0.35(-0.40%)
Mar 17, 2005 87.64 87.91 87.39 87.70 802,754 +0.21(+0.24%)
Mar 16, 2005 88.00 88.02 87.34 87.49 1,088,653 -0.77(-0.87%)
Mar 15, 2005 89.15 89.20 88.22 88.26 1,230,035 -0.70(-0.79%)
Mar 14, 2005 88.60 88.96 88.38 88.96 470,636 +0.50(+0.56%)
Mar 11, 2005 89.07 89.43 88.29 88.46 614,199 -0.63(-0.71%)
Mar 10, 2005 89.08 89.21 88.49 89.10 1,538,430 +0.21(+0.24%)
Mar 09, 2005 89.63 89.80 88.87 88.88 820,750 -0.94(-1.05%)
Mar 08, 2005 90.08 90.24 89.71 89.82 542,349 -0.38(-0.42%)
Mar 07, 2005 90.06 90.48 90.03 90.20 749,309 +0.10(+0.11%)
Mar 04, 2005 89.59 90.17 89.47 90.11 404,921 +1.05(+1.18%)
Mar 03, 2005 89.32 89.49 88.68 89.06 328,027 +0.01(+0.02%)
Mar 02, 2005 88.71 89.51 88.61 89.04 656,873 -0.02(-0.02%)
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.