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 (%)
May 28, 2004 83.18 83.28 82.89 83.28 1,032,663 +0.03(+0.04%)
May 27, 2004 83.04 83.31 82.67 83.25 263,693 +0.49(+0.59%)
May 26, 2004 82.37 82.77 82.24 82.77 340,061 +0.35(+0.42%)
May 25, 2004 81.03 82.58 80.81 82.42 647,568 +1.09(+1.34%)
May 24, 2004 81.54 81.66 80.90 81.33 1,765,823 +0.29(+0.36%)
May 21, 2004 81.13 81.51 80.76 81.04 259,488 +0.18(+0.22%)
May 20, 2004 80.73 81.03 80.48 80.86 875,315 +0.32(+0.40%)
May 19, 2004 81.54 81.99 80.53 80.53 383,603 -0.28(-0.35%)
May 18, 2004 80.76 81.07 80.64 80.81 464,176 +0.37(+0.46%)
May 17, 2004 80.24 80.73 79.99 80.45 892,542 -0.70(-0.86%)
May 14, 2004 81.24 81.63 80.60 81.15 268,305 +0.04(+0.05%)
May 13, 2004 81.01 81.69 80.84 81.11 375,871 -0.35(-0.43%)
May 12, 2004 80.86 81.46 79.72 81.46 446,271 +0.54(+0.66%)
May 11, 2004 80.70 81.16 80.61 80.92 346,029 +0.65(+0.81%)
May 10, 2004 80.68 80.90 79.91 80.27 1,093,568 -0.90(-1.11%)
May 07, 2004 82.07 82.72 81.17 81.17 769,784 -1.34(-1.63%)
May 06, 2004 82.66 82.86 81.89 82.51 302,080 -0.58(-0.69%)
May 05, 2004 82.83 83.25 82.75 83.08 914,110 +0.20(+0.24%)
May 04, 2004 82.78 83.48 82.37 82.89 531,727 +0.18(+0.21%)
May 03, 2004 82.17 82.78 82.17 82.71 610,401 +0.80(+0.97%)
Apr 30, 2004 82.56 82.85 81.80 81.91 583,001 -0.56(-0.68%)
Apr 29, 2004 83.13 83.56 81.99 82.47 393,234 -0.75(-0.90%)
Apr 28, 2004 83.86 83.89 83.00 83.22 437,725 -1.08(-1.29%)
Apr 27, 2004 84.28 84.88 84.09 84.31 489,406 +0.03(+0.04%)
Apr 26, 2004 84.49 84.73 83.78 84.28 1,649,847 -0.13(-0.15%)
Apr 23, 2004 84.37 84.47 83.98 84.40 365,833 +0.19(+0.23%)
Apr 22, 2004 82.94 84.58 82.94 84.21 400,016 +1.12(+1.35%)
Apr 21, 2004 82.80 83.27 82.50 83.09 3,831,693 +0.53(+0.64%)
Apr 20, 2004 84.09 84.29 82.49 82.56 483,302 -1.44(-1.71%)
Apr 19, 2004 83.71 84.05 83.58 84.00 475,163 +0.06(+0.07%)
Apr 16, 2004 83.69 84.09 83.39 83.94 270,611 +0.66(+0.80%)
Apr 15, 2004 83.53 83.91 82.92 83.28 748,894 -0.38(-0.45%)
Apr 14, 2004 83.14 83.78 83.02 83.65 353,761 +0.10(+0.11%)
Apr 13, 2004 84.96 84.96 83.39 83.56 296,926 -1.10(-1.30%)
Apr 12, 2004 84.55 84.85 84.51 84.66 1,732,454 +0.27(+0.32%)
Apr 08, 2004 85.11 85.11 83.88 84.38 452,510 -0.19(-0.23%)
Apr 07, 2004 84.78 84.78 84.19 84.57 1,011,774 -0.24(-0.28%)
Apr 06, 2004 84.60 84.93 84.57 84.81 471,094 -0.23(-0.27%)
Apr 05, 2004 84.51 85.10 84.39 85.04 1,598,980 +0.47(+0.56%)
Apr 02, 2004 84.65 84.68 84.04 84.57 981,254 +0.64(+0.76%)
Apr 01, 2004 83.47 83.98 83.47 83.93 579,203 +0.45(+0.54%)
Mar 31, 2004 83.33 83.63 82.90 83.48 924,147 +0.11(+0.13%)
Mar 30, 2004 82.91 83.38 82.78 83.36 2,160,956 +0.32(+0.39%)
Mar 29, 2004 82.43 83.11 82.37 83.04 1,373,810 +0.85(+1.03%)
Mar 26, 2004 82.16 82.73 82.03 82.19 803,016 +0.02(+0.03%)
Mar 25, 2004 81.43 82.35 81.28 82.17 547,055 +1.15(+1.42%)
Mar 24, 2004 81.17 81.48 79.97 81.02 657,334 -0.04(-0.05%)
Mar 23, 2004 81.50 81.68 80.97 81.06 2,166,789 -0.13(-0.16%)
Mar 22, 2004 81.69 81.80 80.78 81.20 497,951 -1.05(-1.28%)
Mar 19, 2004 83.22 83.26 82.20 82.25 864,735 -1.10(-1.32%)
Mar 18, 2004 83.02 83.59 82.57 83.35 775,888 +0.04(+0.04%)
Mar 17, 2004 82.74 83.54 82.74 83.31 487,778 +0.85(+1.03%)
Mar 16, 2004 82.47 82.61 81.76 82.47 455,630 +0.38(+0.47%)
Mar 15, 2004 82.75 82.79 81.81 82.08 1,793,359 -0.94(-1.13%)
Mar 12, 2004 82.45 83.10 82.29 83.02 541,222 +1.10(+1.34%)
Mar 11, 2004 82.79 83.52 81.91 81.92 732,617 -1.16(-1.40%)
Mar 10, 2004 84.56 84.59 83.08 83.08 544,613 -1.39(-1.65%)
Mar 09, 2004 84.89 84.92 84.26 84.48 559,534 -0.29(-0.34%)
Mar 08, 2004 85.75 85.99 84.77 84.77 1,029,679 -1.10(-1.28%)
Mar 05, 2004 85.10 86.25 85.08 85.86 371,802 +0.27(+0.32%)
Mar 04, 2004 85.36 85.64 85.23 85.59 654,892 +0.28(+0.33%)
Mar 03, 2004 85.09 85.44 84.81 85.31 490,627 +0.10(+0.11%)
Mar 02, 2004 85.49 85.70 85.01 85.22 794,607 -0.46(-0.53%)
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.