Skip to main content

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

526.80 +1.08 (+0.21%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 83.00 83.36 82.85 83.02 975,470 -0.07(-0.08%)
Oct 28, 2004 82.72 83.31 82.54 83.09 932,110 +0.21(+0.26%)
Oct 27, 2004 81.71 82.95 81.57 82.87 842,935 +0.99(+1.21%)
Oct 26, 2004 80.80 81.88 80.65 81.88 769,577 +1.26(+1.56%)
Oct 25, 2004 80.55 80.78 80.24 80.62 1,289,083 -0.07(-0.08%)
Oct 22, 2004 81.58 81.58 80.67 80.69 499,734 -0.86(-1.05%)
Oct 21, 2004 81.22 81.66 80.88 81.55 640,859 +0.43(+0.53%)
Oct 20, 2004 80.97 81.30 80.53 81.11 411,241 -0.10(-0.13%)
Oct 19, 2004 82.14 82.33 81.15 81.22 540,913 -0.67(-0.82%)
Oct 18, 2004 81.42 82.07 81.27 81.89 506,279 +0.29(+0.36%)
Oct 15, 2004 81.44 81.96 81.15 81.60 360,654 +0.37(+0.46%)
Oct 14, 2004 81.97 82.09 81.12 81.22 296,159 -0.65(-0.80%)
Oct 13, 2004 82.92 82.95 81.71 81.88 337,337 -0.75(-0.91%)
Oct 12, 2004 82.38 82.77 82.13 82.62 225,119 -0.22(-0.27%)
Oct 11, 2004 82.71 82.89 82.64 82.84 173,850 +0.31(+0.37%)
Oct 08, 2004 83.06 83.40 82.43 82.54 456,374 -0.74(-0.89%)
Oct 07, 2004 83.90 83.90 83.16 83.28 191,576 -0.77(-0.92%)
Oct 06, 2004 83.45 84.11 83.40 84.05 349,609 +0.48(+0.58%)
Oct 05, 2004 83.50 83.73 83.28 83.56 567,092 +0.03(+0.04%)
Oct 04, 2004 83.70 83.94 83.50 83.53 566,683 +0.15(+0.18%)
Oct 01, 2004 82.40 83.38 82.35 83.38 1,759,365 +1.39(+1.69%)
Sep 30, 2004 81.83 82.10 81.65 81.99 648,086 -0.07(-0.08%)
Sep 29, 2004 81.54 82.06 81.45 82.06 788,121 +0.35(+0.43%)
Sep 28, 2004 81.39 81.82 81.04 81.71 239,845 +0.43(+0.52%)
Sep 27, 2004 81.47 81.56 81.13 81.28 484,735 -0.84(-1.02%)
Sep 24, 2004 81.92 82.30 81.88 82.12 307,203 +0.35(+0.43%)
Sep 23, 2004 82.28 82.28 81.74 81.77 286,068 -0.43(-0.53%)
Sep 22, 2004 82.84 82.84 82.14 82.20 529,459 -1.04(-1.25%)
Sep 21, 2004 82.98 83.58 82.94 83.24 488,008 +0.37(+0.44%)
Sep 20, 2004 82.95 83.23 82.72 82.87 1,088,643 -0.42(-0.50%)
Sep 17, 2004 83.22 83.49 83.03 83.29 610,998 +0.25(+0.30%)
Sep 16, 2004 82.91 83.17 82.87 83.04 643,996 +0.30(+0.36%)
Sep 15, 2004 83.08 83.09 82.69 82.74 165,260 -0.67(-0.81%)
Sep 14, 2004 83.24 83.42 83.07 83.42 807,892 +0.12(+0.14%)
Sep 13, 2004 83.12 83.42 82.93 83.30 267,661 +0.41(+0.50%)
Sep 10, 2004 82.50 83.09 82.27 82.89 272,570 +0.40(+0.49%)
Sep 09, 2004 82.59 82.78 82.22 82.48 163,623 -0.11(-0.13%)
Sep 08, 2004 82.62 82.93 82.39 82.59 246,390 -0.25(-0.30%)
Sep 07, 2004 82.67 82.99 82.28 82.84 627,633 +0.56(+0.69%)
Sep 03, 2004 82.48 82.73 82.21 82.28 313,203 -0.31(-0.37%)
Sep 02, 2004 81.71 82.66 81.63 82.59 310,748 +0.93(+1.14%)
Sep 01, 2004 81.44 81.89 81.06 81.66 398,969 +0.10(+0.13%)
Aug 31, 2004 81.22 81.55 80.80 81.55 453,237 +0.41(+0.51%)
Aug 30, 2004 81.52 81.66 81.13 81.14 249,526 -0.63(-0.77%)
Aug 27, 2004 80.68 81.90 80.68 81.77 641,950 +0.28(+0.34%)
Aug 26, 2004 81.39 81.66 81.35 81.49 593,545 +0.04(+0.05%)
Aug 25, 2004 80.89 81.64 80.61 81.45 1,433,072 +0.59(+0.73%)
Aug 24, 2004 81.22 81.24 80.60 80.86 501,779 -0.03(-0.04%)
Aug 23, 2004 81.13 81.24 80.81 80.89 238,481 -0.12(-0.15%)
Aug 20, 2004 80.45 81.17 80.36 81.01 765,895 +0.50(+0.62%)
Aug 19, 2004 80.56 80.69 80.11 80.51 376,471 -0.25(-0.31%)
Aug 18, 2004 79.57 80.79 79.57 80.76 332,565 +0.84(+1.05%)
Aug 17, 2004 79.70 80.11 79.64 79.92 290,295 +0.50(+0.63%)
Aug 16, 2004 78.64 79.68 78.59 79.43 259,616 +0.76(+0.97%)
Aug 13, 2004 78.60 78.73 78.21 78.66 613,180 +0.17(+0.21%)
Aug 12, 2004 78.88 79.18 78.30 78.49 511,869 -0.87(-1.10%)
Aug 11, 2004 78.96 79.46 78.60 79.37 234,663 +0.05(+0.06%)
Aug 10, 2004 78.71 79.54 78.71 79.32 460,328 +0.81(+1.03%)
Aug 09, 2004 78.53 78.82 78.38 78.51 347,973 +0.07(+0.09%)
Aug 06, 2004 78.96 79.15 78.25 78.44 679,720 -1.06(-1.33%)
Aug 05, 2004 80.88 80.91 79.43 79.49 434,284 -1.34(-1.66%)
Aug 04, 2004 80.62 81.24 80.50 80.83 313,475 -0.05(-0.06%)
Aug 03, 2004 81.33 81.46 80.86 80.89 465,509 -0.56(-0.69%)
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.