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 (%)
Jun 30, 2004 84.08 84.63 83.82 84.46 2,019,886 +0.44(+0.52%)
Jun 29, 2004 83.74 84.18 83.68 84.03 1,168,172 +0.37(+0.44%)
Jun 28, 2004 84.43 84.52 83.66 83.66 475,027 -0.55(-0.66%)
Jun 25, 2004 84.58 85.01 84.18 84.21 286,617 -0.46(-0.55%)
Jun 24, 2004 84.80 85.05 84.54 84.68 1,478,256 -0.25(-0.30%)
Jun 23, 2004 83.99 85.00 83.97 84.93 891,186 +0.69(+0.82%)
Jun 22, 2004 83.77 84.23 83.41 84.23 1,677,518 +0.46(+0.55%)
Jun 21, 2004 84.21 84.43 83.77 83.77 623,016 -0.39(-0.46%)
Jun 18, 2004 83.89 84.56 83.82 84.16 559,534 +0.21(+0.25%)
Jun 17, 2004 84.01 84.11 83.62 83.95 440,574 -0.10(-0.11%)
Jun 16, 2004 84.13 84.24 83.89 84.04 162,231 -0.04(-0.04%)
Jun 15, 2004 84.00 84.42 83.78 84.08 595,887 +0.59(+0.71%)
Jun 14, 2004 83.96 83.96 83.24 83.49 402,458 -0.83(-0.99%)
Jun 10, 2004 84.14 84.32 84.05 84.32 396,082 +0.36(+0.43%)
Jun 09, 2004 84.47 84.53 83.90 83.96 335,178 -0.78(-0.92%)
Jun 08, 2004 84.37 84.74 84.23 84.74 662,353 +0.19(+0.23%)
Jun 07, 2004 83.67 84.60 83.67 84.55 243,346 +1.24(+1.49%)
Jun 04, 2004 83.39 83.73 83.15 83.31 364,748 +0.57(+0.69%)
Jun 03, 2004 83.23 83.42 82.74 82.74 267,084 -0.72(-0.86%)
Jun 02, 2004 83.28 83.63 82.96 83.45 569,572 +0.35(+0.42%)
Jun 01, 2004 82.98 83.62 82.53 83.11 260,844 -0.18(-0.21%)
May 28, 2004 83.18 83.28 82.89 83.28 1,032,663 +0.03(+0.04%)
May 27, 2004 83.04 83.31 82.67 83.25 263,693 +0.49(+0.59%)
May 26, 2004 82.37 82.77 82.24 82.77 340,061 +0.35(+0.42%)
May 25, 2004 81.03 82.58 80.81 82.42 647,568 +1.09(+1.34%)
May 24, 2004 81.54 81.66 80.90 81.33 1,765,823 +0.29(+0.36%)
May 21, 2004 81.13 81.51 80.76 81.04 259,488 +0.18(+0.22%)
May 20, 2004 80.73 81.03 80.48 80.86 875,315 +0.32(+0.40%)
May 19, 2004 81.54 81.99 80.53 80.53 383,603 -0.28(-0.35%)
May 18, 2004 80.76 81.07 80.64 80.81 464,176 +0.37(+0.46%)
May 17, 2004 80.24 80.73 79.99 80.45 892,542 -0.70(-0.86%)
May 14, 2004 81.24 81.63 80.60 81.15 268,305 +0.04(+0.05%)
May 13, 2004 81.01 81.69 80.84 81.11 375,871 -0.35(-0.43%)
May 12, 2004 80.86 81.46 79.72 81.46 446,271 +0.54(+0.66%)
May 11, 2004 80.70 81.16 80.61 80.92 346,029 +0.65(+0.81%)
May 10, 2004 80.68 80.90 79.91 80.27 1,093,568 -0.90(-1.11%)
May 07, 2004 82.07 82.72 81.17 81.17 769,784 -1.34(-1.63%)
May 06, 2004 82.66 82.86 81.89 82.51 302,080 -0.58(-0.69%)
May 05, 2004 82.83 83.25 82.75 83.08 914,110 +0.20(+0.24%)
May 04, 2004 82.78 83.48 82.37 82.89 531,727 +0.18(+0.21%)
May 03, 2004 82.17 82.78 82.17 82.71 610,401 +0.80(+0.97%)
Apr 30, 2004 82.56 82.85 81.80 81.91 583,001 -0.56(-0.68%)
Apr 29, 2004 83.13 83.56 81.99 82.47 393,234 -0.75(-0.90%)
Apr 28, 2004 83.86 83.89 83.00 83.22 437,725 -1.08(-1.29%)
Apr 27, 2004 84.28 84.88 84.09 84.31 489,406 +0.03(+0.04%)
Apr 26, 2004 84.49 84.73 83.78 84.28 1,649,847 -0.13(-0.15%)
Apr 23, 2004 84.37 84.47 83.98 84.40 365,833 +0.19(+0.23%)
Apr 22, 2004 82.94 84.58 82.94 84.21 400,016 +1.12(+1.35%)
Apr 21, 2004 82.80 83.27 82.50 83.09 3,831,693 +0.53(+0.64%)
Apr 20, 2004 84.09 84.29 82.49 82.56 483,302 -1.44(-1.71%)
Apr 19, 2004 83.71 84.05 83.58 84.00 475,163 +0.06(+0.07%)
Apr 16, 2004 83.69 84.09 83.39 83.94 270,611 +0.66(+0.80%)
Apr 15, 2004 83.53 83.91 82.92 83.28 748,894 -0.38(-0.45%)
Apr 14, 2004 83.14 83.78 83.02 83.65 353,761 +0.10(+0.11%)
Apr 13, 2004 84.96 84.96 83.39 83.56 296,926 -1.10(-1.30%)
Apr 12, 2004 84.55 84.85 84.51 84.66 1,732,454 +0.27(+0.32%)
Apr 08, 2004 85.11 85.11 83.88 84.38 452,510 -0.19(-0.23%)
Apr 07, 2004 84.78 84.78 84.19 84.57 1,011,774 -0.24(-0.28%)
Apr 06, 2004 84.60 84.93 84.57 84.81 471,094 -0.23(-0.27%)
Apr 05, 2004 84.51 85.10 84.39 85.04 1,598,980 +0.47(+0.56%)
Apr 02, 2004 84.65 84.68 84.04 84.57 981,254 +0.64(+0.76%)
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.