Skip to main content

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

525.88 +0.16 (+0.03%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 89.91 90.21 89.83 90.21 906,612 +0.26(+0.29%)
Sep 29, 2005 89.18 90.13 88.81 89.95 1,693,779 +0.70(+0.78%)
Sep 28, 2005 89.44 89.55 88.92 89.25 914,248 -0.04(-0.04%)
Sep 27, 2005 89.18 89.45 88.78 89.29 1,656,009 +0.14(+0.16%)
Sep 26, 2005 89.58 89.63 88.84 89.15 1,070,645 -0.33(-0.37%)
Sep 23, 2005 89.48 89.72 89.06 89.48 1,149,048 -0.01(-0.02%)
Sep 22, 2005 89.01 89.57 88.73 89.50 982,833 +0.38(+0.43%)
Sep 21, 2005 89.75 89.75 88.97 89.11 1,033,829 -0.73(-0.82%)
Sep 20, 2005 90.72 91.02 89.79 89.85 568,865 -0.80(-0.88%)
Sep 19, 2005 90.91 90.96 90.34 90.65 597,636 -0.29(-0.32%)
Sep 16, 2005 90.69 91.14 90.51 90.94 1,193,363 +0.68(+0.76%)
Sep 15, 2005 90.45 90.49 90.15 90.26 13,226 -0.38(-0.42%)
Sep 14, 2005 90.79 90.88 90.24 90.64 677,129 -0.10(-0.11%)
Sep 13, 2005 91.12 91.22 90.61 90.73 808,438 -0.46(-0.51%)
Sep 12, 2005 91.30 91.41 91.16 91.20 597,772 -0.18(-0.20%)
Sep 09, 2005 90.84 91.46 90.81 91.38 1,179,182 +0.77(+0.85%)
Sep 08, 2005 90.71 90.92 90.46 90.61 671,266 -0.33(-0.36%)
Sep 07, 2005 90.71 91.00 90.55 90.94 545,276 +0.26(+0.28%)
Sep 06, 2005 89.98 90.77 89.97 90.68 796,302 +1.19(+1.33%)
Sep 02, 2005 89.98 90.02 89.50 89.50 727,716 -0.27(-0.30%)
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.