Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 103.72 104.13 103.21 103.78 1,412,168 +0.08(+0.08%)
Nov 29, 2006 102.92 103.75 102.92 103.69 1,215,371 +1.06(+1.03%)
Nov 28, 2006 102.04 102.73 102.00 102.63 1,254,296 +0.43(+0.42%)
Nov 27, 2006 103.52 103.64 102.19 102.20 808,077 -1.42(-1.37%)
Nov 24, 2006 103.61 104.00 103.53 103.63 220,125 -0.43(-0.41%)
Nov 22, 2006 103.93 104.23 103.76 104.06 788,682 +0.21(+0.20%)
Nov 21, 2006 103.76 103.86 103.62 103.85 505,760 +0.09(+0.09%)
Nov 20, 2006 103.63 103.93 103.46 103.76 752,876 +0.07(+0.06%)
Nov 17, 2006 103.36 103.70 103.20 103.69 645,051 +0.03(+0.03%)
Nov 16, 2006 103.69 103.87 103.47 103.67 741,076 +0.30(+0.29%)
Nov 15, 2006 103.05 103.70 103.05 103.36 1,166,680 +0.27(+0.26%)
Nov 14, 2006 102.60 103.18 102.00 103.09 1,195,976 +0.74(+0.72%)
Nov 13, 2006 102.04 102.63 101.96 102.35 407,836 +0.22(+0.22%)
Nov 10, 2006 102.03 102.13 101.71 102.13 563,945 +0.12(+0.12%)
Nov 09, 2006 102.69 102.72 101.84 102.01 943,163 -0.52(-0.50%)
Nov 08, 2006 101.92 102.66 101.75 102.53 778,781 +0.18(+0.17%)
Nov 07, 2006 102.04 102.61 101.91 102.35 472,802 +0.38(+0.37%)
Nov 06, 2006 101.19 102.12 101.13 101.98 884,572 +1.19(+1.18%)
Nov 03, 2006 101.31 101.43 100.59 100.79 1,113,513 -0.14(-0.14%)
Nov 02, 2006 100.82 101.12 100.70 100.93 1,842,519 -0.11(-0.11%)
Nov 01, 2006 102.07 102.11 100.92 101.04 2,156,500 -0.74(-0.73%)
Oct 31, 2006 101.94 102.06 101.38 101.78 1,138,469 -0.01(-0.01%)
Oct 30, 2006 101.64 102.05 101.47 101.78 851,342 -0.10(-0.10%)
Oct 27, 2006 102.31 102.44 101.64 101.89 893,523 -0.56(-0.55%)
Oct 26, 2006 102.45 102.63 101.88 102.45 1,300,139 +0.24(+0.23%)
Oct 25, 2006 101.72 102.21 101.62 102.21 902,203 +0.38(+0.38%)
Oct 24, 2006 101.45 101.84 101.35 101.83 1,495,173 +0.32(+0.31%)
Oct 23, 2006 100.90 101.75 100.71 101.51 831,134 +0.49(+0.48%)
Oct 20, 2006 100.95 101.11 100.70 101.03 648,442 +0.03(+0.03%)
Oct 19, 2006 100.79 101.06 100.62 101.00 652,646 +0.10(+0.10%)
Oct 18, 2006 101.27 101.42 100.53 100.89 572,625 +0.18(+0.18%)
Oct 17, 2006 100.83 100.94 100.19 100.72 802,109 -0.35(-0.35%)
Oct 16, 2006 100.86 101.21 100.75 101.07 762,370 +0.17(+0.17%)
Oct 13, 2006 100.61 100.94 100.47 100.90 847,409 +0.22(+0.22%)
Oct 12, 2006 100.09 100.72 100.01 100.68 1,065,636 +0.94(+0.94%)
Oct 11, 2006 99.62 100.00 99.20 99.74 620,231 -0.16(-0.16%)
Oct 10, 2006 99.82 100.03 99.61 99.90 2,232,045 +0.14(+0.14%)
Oct 09, 2006 99.61 99.92 99.46 99.76 493,960 +0.10(+0.10%)
Oct 06, 2006 99.74 99.76 99.29 99.67 1,968,383 -0.16(-0.16%)
Oct 05, 2006 99.68 100.00 99.54 99.83 1,429,800 +0.18(+0.18%)
Oct 04, 2006 98.42 99.71 98.28 99.65 1,758,022 +1.19(+1.21%)
Oct 03, 2006 98.10 98.81 97.96 98.47 1,552,002 +0.23(+0.23%)
Oct 02, 2006 98.64 98.84 98.19 98.24 484,466 -0.38(-0.38%)
Sep 29, 2006 98.87 98.90 98.56 98.61 810,654 -0.18(-0.18%)
Sep 28, 2006 98.80 98.96 98.44 98.79 848,766 +0.02(+0.02%)
Sep 27, 2006 98.59 98.92 98.45 98.77 1,165,188 -0.35(-0.35%)
Sep 26, 2006 98.33 99.14 98.25 99.12 1,886,056 +0.85(+0.86%)
Sep 25, 2006 97.75 98.57 97.26 98.27 1,046,648 +0.72(+0.74%)
Sep 22, 2006 97.67 97.69 97.19 97.55 3,035,240 -0.30(-0.31%)
Sep 21, 2006 98.36 98.47 97.51 97.85 1,469,268 -0.41(-0.42%)
Sep 20, 2006 98.16 98.47 97.99 98.26 993,617 +0.46(+0.47%)
Sep 19, 2006 98.02 98.06 97.24 97.80 926,481 -0.25(-0.26%)
Sep 18, 2006 97.94 98.20 97.69 98.05 355,619 +0.12(+0.12%)
Sep 15, 2006 98.14 98.20 97.69 97.93 1,940,443 +0.24(+0.24%)
Sep 14, 2006 97.43 97.69 97.32 97.69 1,030,915 +0.04(+0.05%)
Sep 13, 2006 97.25 97.83 97.18 97.65 2,373,913 +0.40(+0.41%)
Sep 12, 2006 96.45 97.38 96.45 97.25 610,194 +0.90(+0.93%)
Sep 11, 2006 95.96 96.52 95.67 96.35 449,745 +0.12(+0.12%)
Sep 08, 2006 96.07 96.36 95.91 96.23 847,002 +0.21(+0.22%)
Sep 07, 2006 96.07 96.44 95.75 96.02 1,932,577 -0.39(-0.41%)
Sep 06, 2006 96.81 96.87 96.28 96.41 698,353 -0.88(-0.91%)
Sep 05, 2006 97.18 97.38 96.94 97.29 680,179 +0.22(+0.23%)
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.