Skip to main content

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

525.74 +0.02 (+0.00%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 78.03 78.26 77.97 78.17 885,647 +0.13(+0.17%)
Nov 26, 2003 78.09 78.09 77.38 78.04 326,527 +0.27(+0.35%)
Nov 25, 2003 77.51 78.06 77.42 77.77 477,044 +0.34(+0.45%)
Nov 24, 2003 77.04 77.60 77.04 77.43 252,496 +1.06(+1.39%)
Nov 21, 2003 76.19 76.56 76.13 76.36 182,691 +0.17(+0.22%)
Nov 20, 2003 76.35 77.15 76.19 76.19 251,133 -0.69(-0.90%)
Nov 19, 2003 76.40 76.99 76.34 76.88 262,176 +0.65(+0.86%)
Nov 18, 2003 77.23 77.37 76.21 76.23 235,454 -0.78(-1.02%)
Nov 17, 2003 76.79 77.12 76.35 77.01 338,252 -0.38(-0.49%)
Nov 14, 2003 78.12 78.42 77.30 77.40 613,381 -0.68(-0.87%)
Nov 13, 2003 77.82 78.06 77.70 78.08 374,245 +0.08(+0.10%)
Nov 12, 2003 77.23 78.08 77.23 78.00 149,971 +0.91(+1.18%)
Nov 11, 2003 77.05 77.28 77.01 77.09 179,556 -0.13(-0.17%)
Nov 10, 2003 77.57 77.57 77.10 77.22 220,184 -0.31(-0.40%)
Nov 07, 2003 78.12 78.29 77.53 77.53 426,463 -0.59(-0.75%)
Nov 06, 2003 77.39 78.12 77.15 78.12 213,640 +0.43(+0.55%)
Nov 05, 2003 77.77 77.73 77.01 77.69 279,218 +0.12(+0.15%)
Nov 04, 2003 77.77 77.95 77.55 77.57 407,669 -0.61(-0.78%)
Nov 03, 2003 77.75 78.20 77.75 78.18 234,817 +0.95(+1.23%)
Oct 31, 2003 77.32 77.55 77.23 77.23 689,457 +0.18(+0.23%)
Oct 30, 2003 77.58 77.58 77.03 77.06 378,472 -0.13(-0.17%)
Oct 29, 2003 76.79 77.29 76.79 77.19 744,947 +0.17(+0.22%)
Oct 28, 2003 76.16 77.01 76.16 77.02 205,732 +1.01(+1.33%)
Oct 27, 2003 76.04 76.41 75.77 76.01 2,461,433 +0.04(+0.05%)
Oct 24, 2003 75.50 75.97 74.99 75.97 347,796 +0.15(+0.20%)
Oct 23, 2003 75.65 76.22 75.49 75.82 318,347 -0.18(-0.24%)
Oct 22, 2003 76.27 76.43 75.69 76.00 356,522 -0.98(-1.27%)
Oct 21, 2003 77.04 77.23 76.77 76.98 174,102 -0.07(-0.09%)
Oct 20, 2003 76.69 77.04 76.28 77.04 150,243 +0.52(+0.68%)
Oct 17, 2003 77.43 77.43 76.50 76.52 222,775 -0.85(-1.10%)
Oct 16, 2003 76.96 76.96 76.96 77.37 166,195 +0.34(+0.45%)
Oct 15, 2003 77.41 77.42 76.79 77.03 281,945 -0.23(-0.29%)
Oct 14, 2003 76.93 77.26 76.93 77.26 175,738 +0.24(+0.31%)
Oct 13, 2003 76.87 77.25 76.74 77.01 570,980 +0.54(+0.71%)
Oct 10, 2003 76.53 76.57 76.28 76.47 417,328 -0.07(-0.10%)
Oct 09, 2003 76.91 77.08 76.38 76.55 2,599,952 +0.26(+0.34%)
Oct 08, 2003 76.56 76.56 75.95 76.29 397,832 -0.20(-0.26%)
Oct 07, 2003 75.69 76.49 75.69 76.49 340,434 +0.28(+0.37%)
Oct 06, 2003 75.92 76.28 75.92 76.21 118,068 +0.37(+0.48%)
Oct 03, 2003 76.03 76.34 75.91 75.84 452,230 +0.67(+0.89%)
Oct 02, 2003 74.87 75.20 74.68 75.17 232,864 +0.30(+0.40%)
Oct 01, 2003 73.49 74.77 73.49 74.87 396,877 +1.60(+2.18%)
Sep 30, 2003 74.03 73.77 72.95 73.27 1,590,102 -0.76(-1.02%)
Sep 29, 2003 73.34 73.96 73.27 74.03 284,672 +0.69(+0.94%)
Sep 26, 2003 73.71 73.82 73.30 73.34 1,369,644 -0.22(-0.30%)
Sep 25, 2003 74.48 74.63 73.56 73.56 248,815 -0.68(-0.92%)
Sep 24, 2003 75.63 75.68 74.23 74.24 807,934 -1.33(-1.76%)
Sep 23, 2003 75.17 75.79 75.11 75.57 285,899 +0.30(+0.40%)
Sep 22, 2003 75.45 75.51 74.96 75.27 291,898 -0.83(-1.09%)
Sep 19, 2003 76.35 76.38 75.91 76.10 624,697 -0.35(-0.46%)
Sep 18, 2003 75.61 76.50 75.56 76.45 175,329 +0.88(+1.16%)
Sep 17, 2003 75.73 75.80 75.61 75.57 530,079 -0.14(-0.18%)
Sep 16, 2003 74.71 75.71 75.02 75.71 229,864 +1.10(+1.47%)
Sep 15, 2003 75.02 75.02 74.51 74.61 269,129 -0.62(-0.83%)
Sep 12, 2003 74.87 75.29 74.39 75.23 244,861 +0.24(+0.32%)
Sep 11, 2003 75.03 75.39 74.76 74.99 1,601,963 +0.12(+0.17%)
Sep 10, 2003 75.32 75.38 74.51 74.87 293,806 -0.67(-0.89%)
Sep 09, 2003 75.88 75.91 75.37 75.54 270,765 -0.56(-0.73%)
Sep 08, 2003 75.67 76.22 75.66 76.10 206,960 +0.59(+0.78%)
Sep 05, 2003 75.56 75.93 75.17 75.51 164,559 -0.40(-0.53%)
Sep 04, 2003 75.69 75.97 75.40 75.91 213,095 +0.08(+0.11%)
Sep 03, 2003 75.60 75.97 75.44 75.83 1,054,160 +0.35(+0.47%)
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.