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 (%)
Aug 31, 2004 81.23 81.56 80.81 81.56 453,185 +0.41(+0.51%)
Aug 30, 2004 81.53 81.67 81.14 81.15 249,497 -0.63(-0.77%)
Aug 27, 2004 80.69 81.91 80.69 81.78 641,876 +0.28(+0.34%)
Aug 26, 2004 81.40 81.67 81.36 81.50 593,476 +0.04(+0.05%)
Aug 25, 2004 80.89 81.65 80.62 81.46 1,432,905 +0.59(+0.73%)
Aug 24, 2004 81.22 81.25 80.61 80.87 501,721 -0.03(-0.04%)
Aug 23, 2004 81.14 81.25 80.82 80.89 238,453 -0.12(-0.15%)
Aug 20, 2004 80.46 81.18 80.37 81.02 765,806 +0.50(+0.62%)
Aug 19, 2004 80.56 80.70 80.12 80.52 376,427 -0.25(-0.31%)
Aug 18, 2004 79.58 80.80 79.58 80.77 332,526 +0.84(+1.05%)
Aug 17, 2004 79.71 80.12 79.65 79.93 290,262 +0.50(+0.63%)
Aug 16, 2004 78.65 79.68 78.60 79.44 259,586 +0.76(+0.97%)
Aug 13, 2004 78.61 78.74 78.22 78.67 613,108 +0.17(+0.21%)
Aug 12, 2004 78.89 79.19 78.31 78.50 511,810 -0.87(-1.10%)
Aug 11, 2004 78.97 79.47 78.61 79.38 234,636 +0.05(+0.06%)
Aug 10, 2004 78.72 79.55 78.72 79.33 460,274 +0.81(+1.03%)
Aug 09, 2004 78.54 78.83 78.39 78.52 347,932 +0.07(+0.09%)
Aug 06, 2004 78.97 79.16 78.25 78.45 679,641 -1.06(-1.33%)
Aug 05, 2004 80.89 80.92 79.44 79.50 434,234 -1.34(-1.66%)
Aug 04, 2004 80.63 81.25 80.51 80.84 313,439 -0.05(-0.06%)
Aug 03, 2004 81.33 81.47 80.87 80.89 465,455 -0.56(-0.69%)
Aug 02, 2004 80.85 81.68 80.85 81.46 274,037 +0.06(+0.07%)
Jul 30, 2004 80.98 81.40 80.81 81.40 369,065 +0.29(+0.35%)
Jul 29, 2004 81.03 81.30 80.71 81.11 539,623 +0.34(+0.43%)
Jul 28, 2004 80.37 80.92 79.67 80.77 986,264 +0.23(+0.29%)
Jul 27, 2004 80.05 80.76 79.98 80.54 786,938 +0.75(+0.94%)
Jul 26, 2004 80.16 80.26 79.39 79.79 438,597 -0.21(-0.27%)
Jul 23, 2004 80.36 80.47 79.80 80.00 2,286,513 -0.69(-0.85%)
Jul 22, 2004 80.23 80.98 79.83 80.69 452,094 +0.30(+0.37%)
Jul 21, 2004 82.08 82.20 80.32 80.39 677,869 -1.55(-1.90%)
Jul 20, 2004 81.02 81.94 80.95 81.94 767,851 +0.99(+1.22%)
Jul 19, 2004 81.21 81.41 80.73 80.95 1,774,157 -0.29(-0.35%)
Jul 16, 2004 81.87 81.91 81.06 81.24 398,650 +0.01(+0.01%)
Jul 15, 2004 82.00 82.07 81.23 81.23 953,134 -0.65(-0.80%)
Jul 14, 2004 81.61 82.41 81.54 81.89 258,768 -0.21(-0.25%)
Jul 13, 2004 82.03 82.15 81.93 82.09 287,262 +0.07(+0.09%)
Jul 12, 2004 82.08 82.18 81.51 82.02 846,654 +0.08(+0.10%)
Jul 09, 2004 82.00 82.15 81.77 81.94 1,074,065 +0.13(+0.16%)
Jul 08, 2004 82.06 82.38 81.64 81.80 542,895 -0.54(-0.66%)
Jul 07, 2004 82.09 82.59 82.04 82.35 195,098 +0.24(+0.29%)
Jul 06, 2004 82.45 82.51 81.95 82.11 657,963 -0.77(-0.93%)
Jul 02, 2004 83.04 83.10 82.66 82.88 3,981,322 +0.01(+0.01%)
Jul 01, 2004 83.90 83.93 82.66 82.87 966,495 -1.17(-1.39%)
Jun 30, 2004 83.65 84.20 83.40 84.03 2,030,198 +0.43(+0.52%)
Jun 29, 2004 83.32 83.76 83.26 83.60 1,174,136 +0.37(+0.44%)
Jun 28, 2004 84.00 84.09 83.23 83.23 477,453 -0.55(-0.66%)
Jun 25, 2004 84.15 84.58 83.76 83.78 288,080 -0.46(-0.55%)
Jun 24, 2004 84.37 84.61 84.11 84.25 1,485,804 -0.25(-0.30%)
Jun 23, 2004 83.56 84.57 83.54 84.50 895,736 +0.69(+0.82%)
Jun 22, 2004 83.34 83.81 82.99 83.81 1,686,083 +0.46(+0.55%)
Jun 21, 2004 83.78 84.00 83.34 83.34 626,197 -0.39(-0.46%)
Jun 18, 2004 83.46 84.13 83.40 83.73 562,391 +0.21(+0.25%)
Jun 17, 2004 83.59 83.68 83.20 83.52 442,823 -0.10(-0.11%)
Jun 16, 2004 83.70 83.81 83.46 83.62 163,059 -0.04(-0.04%)
Jun 15, 2004 83.57 83.99 83.35 83.65 598,929 +0.59(+0.71%)
Jun 14, 2004 83.54 83.54 82.82 83.07 404,512 -0.83(-0.99%)
Jun 10, 2004 83.71 83.89 83.62 83.89 398,104 +0.36(+0.43%)
Jun 09, 2004 84.04 84.10 83.47 83.54 336,889 -0.78(-0.92%)
Jun 08, 2004 83.95 84.31 83.80 84.31 665,735 +0.19(+0.23%)
Jun 07, 2004 83.24 84.17 83.24 84.12 244,589 +1.23(+1.49%)
Jun 04, 2004 82.97 83.31 82.73 82.89 366,611 +0.57(+0.69%)
Jun 03, 2004 82.81 82.99 82.32 82.32 268,448 -0.71(-0.86%)
Jun 02, 2004 82.86 83.21 82.54 83.03 572,480 +0.34(+0.42%)
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.