Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 82.57 82.86 81.81 81.92 582,933 -0.56(-0.68%)
Apr 29, 2004 83.14 83.57 82.00 82.48 393,188 -0.75(-0.90%)
Apr 28, 2004 83.87 83.90 83.01 83.23 437,674 -1.08(-1.29%)
Apr 27, 2004 84.29 84.89 84.10 84.32 489,349 +0.03(+0.03%)
Apr 26, 2004 84.50 84.74 83.79 84.29 1,649,655 -0.13(-0.15%)
Apr 23, 2004 84.38 84.48 83.99 84.41 365,791 +0.19(+0.23%)
Apr 22, 2004 82.95 84.59 82.95 84.22 399,969 +1.12(+1.35%)
Apr 21, 2004 82.81 83.28 82.51 83.10 3,831,246 +0.53(+0.64%)
Apr 20, 2004 84.10 84.30 82.50 82.57 483,245 -1.44(-1.71%)
Apr 19, 2004 83.72 84.06 83.59 84.01 475,108 +0.06(+0.07%)
Apr 16, 2004 83.70 84.10 83.40 83.95 270,579 +0.66(+0.80%)
Apr 15, 2004 83.54 83.92 82.92 83.29 748,807 -0.38(-0.45%)
Apr 14, 2004 83.15 83.79 83.03 83.66 353,720 +0.10(+0.11%)
Apr 13, 2004 84.97 84.97 83.40 83.57 296,891 -1.10(-1.30%)
Apr 12, 2004 84.56 84.86 84.52 84.66 1,732,253 +0.27(+0.32%)
Apr 08, 2004 85.12 85.12 83.89 84.39 452,458 -0.19(-0.23%)
Apr 07, 2004 84.79 84.79 84.20 84.58 1,011,656 -0.24(-0.28%)
Apr 06, 2004 84.61 84.94 84.58 84.82 471,039 -0.23(-0.27%)
Apr 05, 2004 84.52 85.11 84.40 85.05 1,598,794 +0.47(+0.56%)
Apr 02, 2004 84.66 84.69 84.05 84.58 981,139 +0.64(+0.76%)
Apr 01, 2004 83.48 83.99 83.48 83.93 579,135 +0.45(+0.54%)
Mar 31, 2004 83.34 83.64 82.91 83.49 924,040 +0.11(+0.13%)
Mar 30, 2004 82.92 83.39 82.79 83.37 2,160,704 +0.32(+0.39%)
Mar 29, 2004 82.44 83.12 82.38 83.05 1,373,650 +0.85(+1.03%)
Mar 26, 2004 82.17 82.74 82.04 82.20 802,923 +0.02(+0.03%)
Mar 25, 2004 81.44 82.36 81.29 82.18 546,991 +1.15(+1.42%)
Mar 24, 2004 81.18 81.49 79.98 81.03 657,257 -0.04(-0.05%)
Mar 23, 2004 81.51 81.69 80.98 81.07 2,166,537 -0.13(-0.16%)
Mar 22, 2004 81.70 81.81 80.79 81.21 497,893 -1.05(-1.28%)
Mar 19, 2004 83.23 83.27 82.21 82.26 864,634 -1.10(-1.32%)
Mar 18, 2004 83.03 83.60 82.58 83.36 775,797 +0.04(+0.04%)
Mar 17, 2004 82.75 83.55 82.75 83.32 487,721 +0.85(+1.03%)
Mar 16, 2004 82.47 82.62 81.77 82.47 455,577 +0.38(+0.47%)
Mar 15, 2004 82.76 82.80 81.82 82.09 1,793,150 -0.94(-1.13%)
Mar 12, 2004 82.46 83.11 82.30 83.03 541,159 +1.10(+1.34%)
Mar 11, 2004 82.80 83.53 81.92 81.93 732,532 -1.16(-1.40%)
Mar 10, 2004 84.57 84.60 83.09 83.09 544,550 -1.39(-1.65%)
Mar 09, 2004 84.90 84.93 84.27 84.49 559,469 -0.29(-0.34%)
Mar 08, 2004 85.76 86.00 84.78 84.78 1,029,559 -1.10(-1.28%)
Mar 05, 2004 85.11 86.26 85.09 85.87 371,758 +0.27(+0.32%)
Mar 04, 2004 85.37 85.65 85.24 85.60 654,816 +0.28(+0.33%)
Mar 03, 2004 85.10 85.45 84.82 85.32 490,569 +0.10(+0.11%)
Mar 02, 2004 85.50 85.71 85.02 85.23 794,514 -0.46(-0.53%)
Mar 01, 2004 85.15 85.81 85.03 85.68 422,348 +0.86(+1.02%)
Feb 27, 2004 84.95 85.36 84.67 84.82 657,122 +0.10(+0.12%)
Feb 26, 2004 84.63 85.06 84.36 84.72 395,765 -0.04(-0.05%)
Feb 25, 2004 84.45 84.86 84.40 84.76 215,243 +0.33(+0.39%)
Feb 24, 2004 84.34 84.82 84.02 84.43 480,669 -0.12(-0.14%)
Feb 23, 2004 85.01 85.01 84.24 84.55 281,972 -0.24(-0.29%)
Feb 20, 2004 85.13 85.20 84.36 84.79 331,612 -0.24(-0.29%)
Feb 19, 2004 85.88 85.88 84.96 85.03 277,089 -0.22(-0.26%)
Feb 18, 2004 85.75 85.75 85.11 85.25 320,898 -0.48(-0.56%)
Feb 17, 2004 85.52 85.87 85.39 85.73 940,722 +0.81(+0.95%)
Feb 13, 2004 85.49 85.67 84.72 84.92 298,248 -0.39(-0.46%)
Feb 12, 2004 85.59 85.72 85.26 85.31 293,094 -0.30(-0.35%)
Feb 11, 2004 84.75 85.84 84.61 85.62 736,465 +0.92(+1.09%)
Feb 10, 2004 84.37 84.92 84.32 84.69 401,732 +0.21(+0.24%)
Feb 09, 2004 84.55 84.72 84.31 84.49 531,529 +0.06(+0.07%)
Feb 06, 2004 83.72 84.58 83.50 84.43 786,241 +0.97(+1.16%)
Feb 05, 2004 83.50 83.73 83.22 83.46 1,252,126 +0.18(+0.22%)
Feb 04, 2004 83.53 83.86 83.22 83.28 781,087 -0.76(-0.90%)
Feb 03, 2004 83.90 84.16 83.73 84.04 269,494 -0.04(-0.04%)
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.