Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 77.31 77.54 77.23 77.23 689,538 +0.18(+0.23%)
Oct 30, 2003 77.57 77.57 77.02 77.05 378,516 -0.13(-0.17%)
Oct 29, 2003 76.78 77.28 76.78 77.18 745,033 +0.17(+0.22%)
Oct 28, 2003 76.16 77.01 76.16 77.01 205,756 +1.01(+1.33%)
Oct 27, 2003 76.03 76.40 75.76 76.00 2,461,720 +0.04(+0.05%)
Oct 24, 2003 75.50 75.96 74.98 75.96 347,836 +0.15(+0.20%)
Oct 23, 2003 75.64 76.21 75.48 75.81 318,384 -0.18(-0.24%)
Oct 22, 2003 76.26 76.42 75.69 75.99 356,563 -0.98(-1.27%)
Oct 21, 2003 77.04 77.22 76.76 76.97 174,123 -0.07(-0.09%)
Oct 20, 2003 76.68 77.04 76.27 77.04 150,261 +0.52(+0.68%)
Oct 17, 2003 77.42 77.42 76.49 76.51 222,801 -0.85(-1.10%)
Oct 16, 2003 76.95 76.95 76.95 77.37 166,214 +0.34(+0.45%)
Oct 15, 2003 77.40 77.41 76.79 77.02 281,978 -0.23(-0.29%)
Oct 14, 2003 76.93 77.25 76.93 77.25 175,759 +0.24(+0.31%)
Oct 13, 2003 76.86 77.24 76.73 77.01 571,047 +0.54(+0.71%)
Oct 10, 2003 76.52 76.56 76.27 76.46 417,377 -0.07(-0.10%)
Oct 09, 2003 76.90 77.07 76.38 76.54 2,600,255 +0.26(+0.34%)
Oct 08, 2003 76.55 76.55 75.94 76.28 397,878 -0.20(-0.26%)
Oct 07, 2003 75.68 76.48 75.68 76.48 340,473 +0.28(+0.37%)
Oct 06, 2003 75.91 76.27 75.91 76.20 118,081 +0.37(+0.48%)
Oct 03, 2003 76.02 76.33 75.91 75.83 452,283 +0.67(+0.89%)
Oct 02, 2003 74.86 75.19 74.67 75.17 232,891 +0.30(+0.40%)
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.