Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 79.25 80.00 78.95 78.95 371,352 -0.67(-0.84%)
May 28, 2002 80.40 80.40 79.26 79.62 315,066 -0.56(-0.70%)
May 27, 2002 81.14 81.10 80.13 80.18 173,062 +0.00(+0.00%)
May 24, 2002 81.14 81.10 80.13 80.18 173,062 -1.02(-1.26%)
May 23, 2002 80.61 81.25 80.03 81.21 370,131 +0.80(+1.00%)
May 22, 2002 79.92 80.40 79.70 80.40 177,267 +0.35(+0.44%)
May 21, 2002 81.18 81.38 79.92 80.05 84,089 -0.87(-1.08%)
May 20, 2002 81.45 81.45 80.79 80.92 118,539 -0.89(-1.09%)
May 17, 2002 81.63 81.99 81.21 81.81 2,194,612 +0.47(+0.58%)
May 16, 2002 80.82 81.37 80.66 81.34 217,413 +0.62(+0.77%)
May 15, 2002 80.77 81.67 80.65 80.72 162,619 -0.52(-0.64%)
May 14, 2002 80.81 81.27 80.45 81.24 4,814,828 +1.68(+2.11%)
May 13, 2002 78.33 79.59 78.07 79.56 158,821 +1.61(+2.07%)
May 10, 2002 79.56 79.58 77.95 77.95 121,930 -1.46(-1.84%)
May 09, 2002 80.09 80.33 79.35 79.41 132,509 -0.96(-1.19%)
May 08, 2002 78.97 80.60 78.97 80.37 150,005 +2.90(+3.74%)
May 07, 2002 78.19 78.36 77.37 77.47 537,090 -0.36(-0.46%)
May 06, 2002 79.33 79.60 77.83 77.83 356,026 -1.53(-1.92%)
May 03, 2002 80.07 80.07 79.08 79.36 205,613 -0.84(-1.05%)
May 02, 2002 80.38 80.73 79.85 80.20 136,849 -0.28(-0.35%)
May 01, 2002 79.65 80.51 78.87 80.48 2,167,215 +0.88(+1.11%)
Apr 30, 2002 78.94 80.08 78.72 79.59 352,770 +0.77(+0.97%)
Apr 29, 2002 79.63 79.75 78.65 78.83 108,503 -0.44(-0.55%)
Apr 26, 2002 81.02 81.08 79.14 79.26 832,083 -1.55(-1.92%)
Apr 25, 2002 80.57 80.90 80.22 80.81 800,617 +0.11(+0.14%)
Apr 24, 2002 81.58 81.94 80.70 80.70 321,033 -0.83(-1.02%)
Apr 23, 2002 81.96 82.16 81.24 81.53 318,999 -0.39(-0.48%)
Apr 22, 2002 82.95 82.95 81.78 81.92 142,546 -1.33(-1.59%)
Apr 19, 2002 83.50 83.50 83.06 83.25 301,638 +0.31(+0.37%)
Apr 18, 2002 83.30 83.60 82.19 82.94 175,368 -0.40(-0.48%)
Apr 17, 2002 83.66 83.76 83.04 83.34 170,349 -0.10(-0.11%)
Apr 16, 2002 82.43 83.47 82.38 83.43 125,456 +1.85(+2.27%)
Apr 15, 2002 82.32 82.43 81.29 81.58 146,208 -0.58(-0.70%)
Apr 12, 2002 81.90 82.31 81.61 82.16 86,395 +0.52(+0.63%)
Apr 11, 2002 83.30 83.32 81.49 81.64 209,139 -1.98(-2.37%)
Apr 10, 2002 82.76 83.71 82.70 83.63 130,610 +1.01(+1.22%)
Apr 09, 2002 83.26 83.39 82.59 82.62 171,570 -0.48(-0.58%)
Apr 08, 2002 82.06 83.15 82.05 83.09 408,243 +0.07(+0.09%)
Apr 05, 2002 83.64 83.65 82.84 83.02 182,285 -0.09(-0.11%)
Apr 04, 2002 82.93 83.58 82.83 83.11 137,120 -0.27(-0.32%)
Apr 03, 2002 84.06 84.19 82.76 83.37 81,784 -0.64(-0.76%)
Apr 02, 2002 84.16 84.29 83.89 84.02 1,068,620 -0.66(-0.78%)
Apr 01, 2002 84.23 84.80 83.74 84.68 109,452 +0.27(+0.31%)
Mar 29, 2002 84.72 85.31 84.41 84.41 488,264 +0.00(+0.00%)
Mar 28, 2002 84.72 85.31 84.41 84.41 192,321 -0.20(-0.24%)
Mar 27, 2002 84.11 84.75 83.96 84.61 596,360 +0.58(+0.69%)
Mar 26, 2002 83.65 84.75 83.65 84.03 152,718 +0.32(+0.39%)
Mar 25, 2002 84.84 85.01 83.59 83.71 227,856 -1.11(-1.30%)
Mar 22, 2002 85.12 85.43 84.63 84.81 352,228 -0.18(-0.21%)
Mar 21, 2002 85.06 85.37 84.20 84.99 162,076 -0.14(-0.16%)
Mar 20, 2002 85.93 85.93 85.11 85.13 325,102 -1.50(-1.73%)
Mar 19, 2002 86.47 86.77 86.19 86.63 115,013 +0.58(+0.68%)
Mar 18, 2002 86.40 86.64 85.65 86.04 158,550 -0.01(-0.02%)
Mar 15, 2002 85.47 86.24 85.45 86.06 168,858 +0.85(+1.00%)
Mar 14, 2002 85.31 85.55 85.07 85.21 840,899 -0.10(-0.11%)
Mar 13, 2002 85.73 85.82 85.04 85.31 141,596 -0.91(-1.05%)
Mar 12, 2002 85.34 86.21 85.24 86.21 2,432,776 +0.03(+0.03%)
Mar 11, 2002 85.87 86.60 85.64 86.18 188,117 -0.01(-0.02%)
Mar 08, 2002 86.51 86.87 85.92 86.20 296,756 +0.35(+0.40%)
Mar 07, 2002 86.19 86.49 85.24 85.85 138,612 -0.21(-0.25%)
Mar 06, 2002 84.92 86.29 84.85 86.07 156,380 +0.98(+1.15%)
Mar 05, 2002 85.00 85.74 84.79 85.09 141,189 -0.20(-0.23%)
Mar 04, 2002 83.94 85.49 83.85 85.28 182,692 +1.41(+1.68%)
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.