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 103.70 104.12 103.20 103.76 1,412,333 +0.08(+0.08%)
Nov 29, 2006 102.91 103.74 102.91 103.68 1,215,512 +1.06(+1.03%)
Nov 28, 2006 102.03 102.72 101.99 102.62 1,254,442 +0.43(+0.42%)
Nov 27, 2006 103.51 103.62 102.18 102.19 808,171 -1.42(-1.37%)
Nov 24, 2006 103.59 103.99 103.51 103.62 220,151 -0.43(-0.41%)
Nov 22, 2006 103.92 104.22 103.75 104.04 788,774 +0.21(+0.20%)
Nov 21, 2006 103.75 103.84 103.61 103.84 505,819 +0.09(+0.08%)
Nov 20, 2006 103.62 103.92 103.45 103.75 752,964 +0.07(+0.06%)
Nov 17, 2006 103.34 103.69 103.19 103.68 645,126 +0.03(+0.03%)
Nov 16, 2006 103.68 103.86 103.46 103.65 741,162 +0.30(+0.29%)
Nov 15, 2006 103.03 103.69 103.03 103.35 1,166,816 +0.27(+0.26%)
Nov 14, 2006 102.59 103.17 101.99 103.08 1,196,115 +0.74(+0.72%)
Nov 13, 2006 102.02 102.62 101.95 102.34 407,883 +0.22(+0.22%)
Nov 10, 2006 102.02 102.12 101.70 102.12 564,010 +0.12(+0.12%)
Nov 09, 2006 102.68 102.71 101.83 102.00 943,273 -0.52(-0.50%)
Nov 08, 2006 101.91 102.64 101.74 102.52 778,872 +0.18(+0.17%)
Nov 07, 2006 102.03 102.60 101.90 102.34 472,857 +0.38(+0.37%)
Nov 06, 2006 101.18 102.11 101.12 101.97 884,675 +1.19(+1.18%)
Nov 03, 2006 101.30 101.42 100.58 100.78 1,113,643 -0.14(-0.14%)
Nov 02, 2006 100.81 101.11 100.69 100.92 1,842,734 -0.11(-0.11%)
Nov 01, 2006 102.06 102.10 100.90 101.03 2,156,751 -0.74(-0.72%)
Oct 31, 2006 101.93 102.05 101.37 101.77 1,138,602 -0.01(-0.01%)
Oct 30, 2006 101.63 102.04 101.46 101.77 851,442 -0.10(-0.10%)
Oct 27, 2006 102.30 102.42 101.63 101.88 893,627 -0.56(-0.55%)
Oct 26, 2006 102.44 102.62 101.87 102.44 1,300,290 +0.24(+0.23%)
Oct 25, 2006 101.71 102.20 101.61 102.20 902,308 +0.38(+0.38%)
Oct 24, 2006 101.44 101.83 101.34 101.82 1,495,347 +0.32(+0.31%)
Oct 23, 2006 100.89 101.74 100.70 101.50 831,231 +0.49(+0.48%)
Oct 20, 2006 100.94 101.09 100.69 101.01 648,517 +0.03(+0.03%)
Oct 19, 2006 100.78 101.05 100.61 100.98 652,722 +0.10(+0.10%)
Oct 18, 2006 101.26 101.41 100.52 100.88 572,692 +0.18(+0.18%)
Oct 17, 2006 100.81 100.93 100.18 100.70 802,203 -0.35(-0.35%)
Oct 16, 2006 100.85 101.20 100.73 101.06 762,459 +0.17(+0.17%)
Oct 13, 2006 100.59 100.93 100.46 100.89 847,508 +0.22(+0.22%)
Oct 12, 2006 100.08 100.71 100.00 100.67 1,065,760 +0.94(+0.94%)
Oct 11, 2006 99.61 99.99 99.19 99.73 620,303 -0.16(-0.16%)
Oct 10, 2006 99.81 100.02 99.60 99.89 2,232,305 +0.14(+0.14%)
Oct 09, 2006 99.60 99.91 99.44 99.75 494,018 +0.10(+0.10%)
Oct 06, 2006 99.73 99.75 99.27 99.66 1,968,612 -0.16(-0.16%)
Oct 05, 2006 99.67 99.99 99.52 99.82 1,429,967 +0.18(+0.18%)
Oct 04, 2006 98.41 99.69 98.26 99.64 1,758,227 +1.19(+1.21%)
Oct 03, 2006 98.09 98.79 97.95 98.46 1,552,182 +0.23(+0.23%)
Oct 02, 2006 98.63 98.82 98.18 98.23 484,523 -0.38(-0.38%)
Sep 29, 2006 98.86 98.89 98.54 98.60 810,748 -0.18(-0.18%)
Sep 28, 2006 98.79 98.95 98.43 98.78 848,864 +0.02(+0.02%)
Sep 27, 2006 98.57 98.91 98.43 98.76 1,165,324 -0.35(-0.35%)
Sep 26, 2006 98.32 99.13 98.23 99.10 1,886,276 +0.85(+0.86%)
Sep 25, 2006 97.74 98.56 97.25 98.26 1,046,770 +0.72(+0.74%)
Sep 22, 2006 97.66 97.68 97.18 97.53 3,035,594 -0.30(-0.31%)
Sep 21, 2006 98.35 98.46 97.50 97.84 1,469,439 -0.41(-0.42%)
Sep 20, 2006 98.15 98.46 97.98 98.25 993,733 +0.46(+0.48%)
Sep 19, 2006 98.01 98.05 97.23 97.78 926,589 -0.25(-0.26%)
Sep 18, 2006 97.92 98.19 97.67 98.04 355,660 +0.12(+0.12%)
Sep 15, 2006 98.13 98.19 97.68 97.92 1,940,669 +0.24(+0.24%)
Sep 14, 2006 97.42 97.68 97.31 97.68 1,031,035 +0.04(+0.05%)
Sep 13, 2006 97.24 97.81 97.17 97.64 2,374,190 +0.40(+0.41%)
Sep 12, 2006 96.44 97.36 96.44 97.24 610,265 +0.90(+0.93%)
Sep 11, 2006 95.95 96.51 95.65 96.34 449,798 +0.12(+0.12%)
Sep 08, 2006 96.06 96.35 95.90 96.22 847,101 +0.21(+0.22%)
Sep 07, 2006 96.06 96.43 95.74 96.01 1,932,802 -0.39(-0.41%)
Sep 06, 2006 96.80 96.86 96.27 96.40 698,434 -0.88(-0.91%)
Sep 05, 2006 97.17 97.36 96.93 97.28 680,258 +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.