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, 2002 65.98 66.20 64.70 65.05 726,353 -0.51(-0.77%)
Oct 30, 2002 64.94 65.90 64.66 65.56 174,804 +0.65(+0.99%)
Oct 29, 2002 65.42 65.56 63.82 64.91 275,297 -0.79(-1.21%)
Oct 28, 2002 66.98 66.98 65.15 65.70 443,829 -0.37(-0.57%)
Oct 25, 2002 64.83 66.08 64.55 66.08 148,624 +1.31(+2.03%)
Oct 24, 2002 66.63 66.64 64.61 64.77 415,740 -1.42(-2.14%)
Oct 23, 2002 64.87 66.18 64.28 66.18 283,750 +0.52(+0.79%)
Oct 22, 2002 65.42 65.99 64.94 65.66 1,598,468 -0.48(-0.73%)
Oct 21, 2002 64.61 66.36 64.25 66.14 266,979 +1.06(+1.62%)
Oct 18, 2002 64.06 65.26 63.75 65.09 557,820 +0.36(+0.56%)
Oct 17, 2002 65.38 65.42 64.46 64.73 556,730 +1.18(+1.86%)
Oct 16, 2002 63.84 64.38 63.01 63.55 491,689 -1.59(-2.44%)
Oct 15, 2002 64.06 65.14 63.72 65.14 1,049,510 +3.12(+5.03%)
Oct 14, 2002 60.91 62.14 60.91 62.02 173,577 +0.45(+0.73%)
Oct 11, 2002 60.32 62.17 60.01 61.58 609,635 +2.41(+4.08%)
Oct 10, 2002 57.04 59.38 56.51 59.16 499,325 +1.86(+3.24%)
Oct 09, 2002 57.94 58.88 57.05 57.31 348,109 -1.51(-2.57%)
Oct 08, 2002 58.34 59.60 57.31 58.82 386,970 +1.06(+1.83%)
Oct 07, 2002 58.74 59.46 57.54 57.76 481,735 -1.57(-2.65%)
Oct 04, 2002 60.72 60.72 58.38 59.33 567,501 -0.95(-1.58%)
Oct 03, 2002 61.05 61.79 60.09 60.28 356,699 -0.66(-1.08%)
Oct 02, 2002 61.96 62.63 60.59 60.94 329,156 -1.48(-2.37%)
Oct 01, 2002 60.36 62.89 59.87 62.43 255,253 +2.37(+3.94%)
Sep 30, 2002 59.55 60.67 58.77 60.06 2,615,799 -0.76(-1.25%)
Sep 27, 2002 62.28 62.67 60.78 60.82 280,205 -2.05(-3.27%)
Sep 26, 2002 62.37 62.97 61.98 62.87 229,618 +1.04(+1.68%)
Sep 25, 2002 61.05 62.08 60.35 61.83 211,074 +1.42(+2.34%)
Sep 24, 2002 60.45 61.27 60.03 60.42 361,335 -0.88(-1.44%)
Sep 23, 2002 61.43 61.57 60.62 61.30 222,255 -0.71(-1.15%)
Sep 20, 2002 62.23 62.43 61.63 62.01 318,248 +0.06(+0.09%)
Sep 19, 2002 62.80 63.28 61.91 61.95 1,516,520 -1.99(-3.11%)
Sep 18, 2002 63.51 64.49 62.98 63.94 356,563 -0.14(-0.22%)
Sep 17, 2002 66.45 66.45 64.08 64.08 1,064,645 -1.54(-2.35%)
Sep 16, 2002 65.05 65.62 64.58 65.62 162,805 -0.01(-0.02%)
Sep 13, 2002 65.02 65.88 64.75 65.63 94,629 -0.04(-0.06%)
Sep 12, 2002 66.59 66.59 65.32 65.67 135,535 -1.23(-1.84%)
Sep 11, 2002 68.37 68.37 66.90 66.90 147,670 -0.37(-0.55%)
Sep 10, 2002 66.81 67.27 66.42 67.27 169,623 +0.63(+0.95%)
Sep 09, 2002 65.49 66.90 65.12 66.64 113,718 +0.83(+1.26%)
Sep 06, 2002 65.96 66.36 65.50 65.81 322,066 +0.99(+1.53%)
Sep 05, 2002 64.54 65.50 64.17 64.82 419,558 -0.84(-1.27%)
Sep 04, 2002 65.05 66.12 64.63 65.65 639,905 +0.99(+1.53%)
Sep 03, 2002 66.26 66.42 64.63 64.66 231,936 -2.63(-3.91%)
Aug 30, 2002 67.16 68.41 67.11 67.30 124,490 -0.27(-0.40%)
Aug 29, 2002 66.70 68.06 66.64 67.57 134,716 -0.01(-0.01%)
Aug 28, 2002 68.35 68.46 67.30 67.57 240,799 -1.30(-1.88%)
Aug 27, 2002 70.33 70.38 68.54 68.87 209,711 -1.00(-1.43%)
Aug 26, 2002 69.58 70.09 68.57 69.87 323,838 +0.56(+0.80%)
Aug 23, 2002 70.33 70.41 69.08 69.31 451,738 -1.64(-2.31%)
Aug 22, 2002 70.19 71.13 69.80 70.95 160,214 +0.76(+1.09%)
Aug 21, 2002 69.53 70.19 68.69 70.19 236,436 +1.04(+1.51%)
Aug 20, 2002 69.56 69.67 68.67 69.14 240,663 +0.80(+1.17%)
Aug 16, 2002 68.13 68.96 67.45 68.34 927,201 -0.28(-0.41%)
Aug 15, 2002 68.13 68.78 67.77 68.62 546,094 +0.97(+1.43%)
Aug 14, 2002 65.42 67.86 64.55 67.66 124,763 +2.56(+3.93%)
Aug 13, 2002 66.15 67.19 65.10 65.10 329,429 -1.42(-2.14%)
Aug 12, 2002 65.96 66.92 65.70 66.52 247,481 +2.03(+3.15%)
Aug 07, 2002 64.72 65.21 62.87 64.49 658,858 +1.25(+1.97%)
Aug 06, 2002 62.76 64.50 62.74 63.24 199,893 +1.84(+3.00%)
Aug 05, 2002 63.40 63.45 61.31 61.40 171,941 -2.07(-3.26%)
Aug 02, 2002 65.05 65.16 62.87 63.47 428,967 -1.44(-2.21%)
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.