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 (%)
Jul 31, 2002 66.35 67.08 65.46 66.99 5,090,562 +0.30(+0.45%)
Jul 30, 2002 65.57 67.00 65.11 66.69 449,367 +0.95(+1.45%)
Jul 29, 2002 64.18 66.21 64.11 65.73 375,881 +2.84(+4.51%)
Jul 26, 2002 61.99 62.90 61.61 62.90 224,547 +1.20(+1.94%)
Jul 25, 2002 61.52 62.88 59.96 61.70 433,552 -0.40(-0.65%)
Jul 24, 2002 57.46 62.63 57.04 62.10 1,193,224 +3.54(+6.04%)
Jul 23, 2002 60.55 60.95 58.49 58.57 438,733 -1.65(-2.74%)
Jul 22, 2002 61.61 63.00 59.79 60.22 912,232 -1.98(-3.18%)
Jul 19, 2002 63.63 64.08 61.80 62.20 878,693 -4.39(-6.59%)
Jul 17, 2002 68.21 68.72 66.00 66.58 237,635 -0.96(-1.42%)
Jul 12, 2002 68.58 68.73 67.16 67.55 254,541 -0.70(-1.03%)
Jul 11, 2002 67.02 68.39 66.20 68.25 644,330 +0.62(+0.92%)
Jul 10, 2002 70.25 70.36 67.60 67.63 363,338 -2.38(-3.39%)
Jul 09, 2002 71.73 72.05 70.00 70.00 388,424 -1.90(-2.64%)
Jul 08, 2002 72.64 72.94 71.63 71.90 10,770,647 -0.82(-1.13%)
Jul 05, 2002 70.96 72.75 70.96 72.72 327,482 +2.57(+3.66%)
Jul 04, 2002 69.43 70.22 68.80 70.16 913,187 +0.00(+0.00%)
Jul 03, 2002 69.43 70.22 68.80 70.16 913,187 +0.45(+0.64%)
Jul 02, 2002 70.96 71.29 69.54 69.71 409,011 -1.51(-2.12%)
Jul 01, 2002 72.74 73.02 71.10 71.22 180,646 -1.41(-1.94%)
Jun 28, 2002 72.72 73.64 72.63 72.63 219,639 -0.07(-0.10%)
Jun 27, 2002 72.30 72.70 70.91 72.70 289,580 +1.06(+1.48%)
Jun 26, 2002 69.86 71.88 69.86 71.64 1,234,670 +0.12(+0.16%)
Jun 25, 2002 73.63 73.97 71.52 71.52 236,136 -1.26(-1.73%)
Jun 21, 2002 73.20 73.90 72.34 72.78 1,398,820 -1.22(-1.65%)
Jun 20, 2002 74.92 75.29 73.84 74.00 218,003 -0.81(-1.09%)
Jun 19, 2002 75.67 76.27 74.81 74.81 92,845 -1.42(-1.86%)
Jun 18, 2002 75.84 76.49 75.84 76.23 198,098 +0.07(+0.09%)
Jun 17, 2002 74.45 76.16 74.45 76.16 176,693 +1.74(+2.34%)
Jun 14, 2002 73.47 74.45 72.21 74.43 200,961 -0.82(-1.09%)
Jun 12, 2002 74.70 75.38 73.90 75.25 152,970 +0.52(+0.70%)
Jun 11, 2002 76.52 76.60 74.65 74.73 90,936 -1.36(-1.79%)
Jun 10, 2002 75.88 76.54 75.57 76.09 153,515 +0.38(+0.50%)
Jun 07, 2002 74.85 76.19 74.68 75.71 201,915 -0.15(-0.19%)
Jun 06, 2002 77.29 77.29 75.75 75.86 154,333 -1.57(-2.03%)
Jun 05, 2002 76.76 77.46 76.67 77.43 87,255 -1.11(-1.42%)
May 31, 2002 78.84 79.58 78.54 78.54 373,291 -0.67(-0.84%)
May 28, 2002 79.98 79.98 78.85 79.21 316,711 -0.56(-0.70%)
May 27, 2002 80.72 80.68 79.71 79.77 173,966 +0.00(+0.00%)
May 24, 2002 80.72 80.68 79.71 79.77 173,966 -1.02(-1.26%)
May 23, 2002 80.19 80.83 79.62 80.78 372,064 +0.80(+1.00%)
May 22, 2002 79.51 79.99 79.29 79.99 178,192 +0.35(+0.44%)
May 21, 2002 80.76 80.95 79.51 79.63 84,529 -0.87(-1.08%)
May 20, 2002 81.03 81.03 80.37 80.50 119,158 -0.89(-1.09%)
May 17, 2002 81.21 81.56 80.79 81.39 2,206,074 +0.47(+0.58%)
May 16, 2002 80.40 80.95 80.24 80.92 218,548 +0.62(+0.77%)
May 15, 2002 80.35 81.25 80.23 80.30 163,468 -0.52(-0.64%)
May 14, 2002 80.39 80.84 80.03 80.82 4,839,974 +1.67(+2.11%)
May 13, 2002 77.92 79.18 77.67 79.15 159,650 +1.61(+2.07%)
May 10, 2002 79.14 79.17 77.54 77.54 122,567 -1.45(-1.84%)
May 09, 2002 79.67 79.91 78.94 79.00 133,201 -0.95(-1.19%)
May 08, 2002 78.56 80.18 78.56 79.95 150,789 +2.88(+3.74%)
May 07, 2002 77.78 77.95 76.96 77.07 539,895 -0.36(-0.46%)
May 06, 2002 78.92 79.19 77.43 77.43 357,885 -1.52(-1.92%)
May 03, 2002 79.66 79.66 78.67 78.94 206,687 -0.84(-1.05%)
May 02, 2002 79.96 80.31 79.44 79.78 137,564 -0.28(-0.35%)
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.