Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 88.55 88.70 87.75 87.81 1,162,882 -0.58(-0.65%)
Jun 29, 2005 88.72 88.73 88.33 88.39 895,391 -0.26(-0.29%)
Jun 28, 2005 88.08 88.64 88.02 88.64 929,844 +0.77(+0.88%)
Jun 27, 2005 87.62 88.00 87.58 87.87 929,844 +0.14(+0.16%)
Jun 24, 2005 88.32 88.41 87.63 87.73 1,076,341 -0.69(-0.78%)
Jun 23, 2005 89.43 89.62 88.39 88.42 1,268,549 -1.23(-1.37%)
Jun 22, 2005 89.67 89.82 89.25 89.65 885,624 +0.10(+0.11%)
Jun 21, 2005 89.49 89.66 89.27 89.56 671,034 -0.27(-0.30%)
Jun 20, 2005 89.62 90.10 89.47 89.83 710,100 +0.04(+0.05%)
Jun 17, 2005 89.91 90.13 89.65 89.79 888,880 +0.32(+0.36%)
Jun 16, 2005 89.17 89.60 89.09 89.46 1,068,880 +0.27(+0.31%)
Jun 15, 2005 89.24 89.37 88.57 89.19 624,237 +0.15(+0.17%)
Jun 14, 2005 88.76 89.23 88.66 89.04 658,555 +0.13(+0.15%)
Jun 13, 2005 88.35 89.17 88.27 88.91 595,751 +0.34(+0.38%)
Jun 10, 2005 88.76 88.83 88.11 88.57 521,418 -0.14(-0.16%)
Jun 09, 2005 88.16 88.79 88.01 88.71 530,506 +0.39(+0.44%)
Jun 08, 2005 88.69 88.81 88.16 88.32 277,257 -0.20(-0.22%)
Jun 07, 2005 88.62 89.30 88.42 88.52 928,488 +0.03(+0.03%)
Jun 06, 2005 88.37 88.53 88.10 88.49 1,688,370 +0.04(+0.04%)
Jun 03, 2005 88.76 89.00 88.22 88.45 669,678 -0.53(-0.60%)
Jun 02, 2005 88.61 88.98 88.50 88.98 874,637 +0.18(+0.20%)
Jun 01, 2005 88.04 89.06 88.02 88.81 669,542 +0.83(+0.94%)
May 31, 2005 88.45 88.45 87.94 87.98 720,680 -0.60(-0.67%)
May 27, 2005 88.40 88.58 88.28 88.58 281,327 +0.15(+0.18%)
May 26, 2005 88.16 88.53 88.11 88.42 445,728 +0.51(+0.58%)
May 25, 2005 87.91 87.97 87.52 87.91 772,361 -0.15(-0.17%)
May 24, 2005 87.96 88.25 87.81 88.06 910,176 -0.17(-0.19%)
May 23, 2005 87.82 88.40 87.78 88.23 1,715,499 +0.45(+0.51%)
May 20, 2005 87.91 87.91 87.48 87.78 533,762 -0.10(-0.12%)
May 19, 2005 87.62 87.94 87.44 87.88 521,418 +0.35(+0.40%)
May 18, 2005 86.96 87.66 86.90 87.54 844,795 +0.93(+1.07%)
May 17, 2005 85.75 86.67 85.60 86.61 361,764 +0.57(+0.66%)
May 16, 2005 85.21 86.05 85.21 86.04 950,462 +0.77(+0.90%)
May 13, 2005 85.64 85.89 84.56 85.27 688,125 -0.17(-0.20%)
May 12, 2005 86.42 86.56 85.43 85.44 557,228 -0.97(-1.13%)
May 11, 2005 86.18 86.44 85.36 86.42 570,521 +0.52(+0.61%)
May 10, 2005 86.45 86.50 85.72 85.89 631,562 -0.91(-1.04%)
May 09, 2005 86.34 86.93 86.22 86.80 299,367 +0.51(+0.59%)
May 06, 2005 86.82 86.84 86.28 86.29 284,718 -0.19(-0.22%)
May 05, 2005 86.65 86.91 86.04 86.48 686,498 -0.02(-0.03%)
May 04, 2005 85.85 86.69 85.64 86.51 287,973 +0.60(+0.70%)
May 03, 2005 85.51 86.03 85.22 85.90 726,784 +0.24(+0.28%)
May 02, 2005 85.49 85.75 85.08 85.66 576,083 +0.37(+0.43%)
Apr 29, 2005 84.72 85.35 83.97 85.30 875,315 +1.20(+1.43%)
Apr 28, 2005 85.00 85.21 84.09 84.09 643,091 -1.11(-1.30%)
Apr 27, 2005 84.66 85.48 84.32 85.20 976,370 +0.32(+0.37%)
Apr 26, 2005 85.42 85.88 84.85 84.88 484,794 -0.82(-0.95%)
Apr 25, 2005 85.41 85.78 85.24 85.70 1,623,803 +0.57(+0.67%)
Apr 22, 2005 85.26 85.40 84.18 85.13 567,130 -0.31(-0.36%)
Apr 21, 2005 84.64 85.52 84.25 85.44 698,299 +1.65(+1.97%)
Apr 20, 2005 85.02 85.12 83.70 83.79 795,827 -1.22(-1.43%)
Apr 19, 2005 84.75 85.09 84.59 85.01 1,116,085 +0.67(+0.80%)
Apr 18, 2005 84.15 84.65 83.97 84.34 3,494,887 +0.24(+0.29%)
Apr 15, 2005 85.26 85.55 84.08 84.09 2,741,516 -1.22(-1.43%)
Apr 14, 2005 86.44 86.53 85.32 85.32 1,048,127 -1.11(-1.28%)
Apr 13, 2005 87.28 87.40 86.26 86.42 488,185 -1.06(-1.21%)
Apr 12, 2005 86.81 87.67 86.25 87.49 612,436 +0.49(+0.57%)
Apr 11, 2005 87.17 87.22 86.84 86.99 848,729 +0.10(+0.11%)
Apr 08, 2005 87.78 87.78 86.90 86.90 213,097 -0.91(-1.03%)
Apr 07, 2005 87.25 87.86 87.17 87.80 306,692 +0.41(+0.46%)
Apr 06, 2005 87.23 87.62 87.05 87.40 382,653 +0.41(+0.47%)
Apr 05, 2005 86.70 87.16 86.70 86.98 544,478 +0.31(+0.36%)
Apr 04, 2005 86.48 86.78 85.97 86.67 582,594 +0.24(+0.28%)
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.