Skip to main content

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

525.78 +0.06 (+0.01%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 72.72 73.63 72.62 72.62 219,664 -0.07(-0.10%)
Jun 27, 2002 72.29 72.69 70.90 72.69 289,614 +1.06(+1.48%)
Jun 26, 2002 69.86 71.87 69.85 71.63 1,234,814 +0.12(+0.16%)
Jun 25, 2002 73.62 73.96 71.51 71.51 236,163 -1.26(-1.73%)
Jun 21, 2002 73.19 73.89 72.33 72.77 1,398,983 -1.22(-1.65%)
Jun 20, 2002 74.91 75.28 73.83 73.99 218,028 -0.81(-1.09%)
Jun 19, 2002 75.66 76.27 74.81 74.81 92,856 -1.42(-1.86%)
Jun 18, 2002 75.83 76.48 75.83 76.22 198,121 +0.07(+0.09%)
Jun 17, 2002 74.44 76.16 74.44 76.16 176,713 +1.74(+2.34%)
Jun 14, 2002 73.46 74.44 72.20 74.42 200,984 -0.82(-1.09%)
Jun 12, 2002 74.70 75.37 73.90 75.24 152,988 +0.52(+0.70%)
Jun 11, 2002 76.51 76.60 74.64 74.72 90,947 -1.36(-1.79%)
Jun 10, 2002 75.87 76.53 75.56 76.08 153,533 +0.38(+0.50%)
Jun 07, 2002 74.84 76.18 74.67 75.70 201,939 -0.15(-0.19%)
Jun 06, 2002 77.28 77.28 75.74 75.85 154,351 -1.57(-2.03%)
Jun 05, 2002 76.75 77.45 76.66 77.42 87,266 -1.11(-1.42%)
May 31, 2002 78.83 79.57 78.53 78.53 373,335 -0.67(-0.84%)
May 28, 2002 79.97 79.97 78.84 79.20 316,748 -0.56(-0.70%)
May 27, 2002 80.71 80.67 79.70 79.76 173,986 +0.00(+0.00%)
May 24, 2002 80.71 80.67 79.70 79.76 173,986 -1.02(-1.26%)
May 23, 2002 80.18 80.82 79.61 80.78 372,107 +0.80(+1.00%)
May 22, 2002 79.50 79.98 79.28 79.98 178,213 +0.35(+0.44%)
May 21, 2002 80.75 80.94 79.50 79.62 84,538 -0.87(-1.08%)
May 20, 2002 81.02 81.02 80.36 80.49 119,172 -0.89(-1.09%)
May 17, 2002 81.20 81.55 80.78 81.38 2,206,330 +0.47(+0.58%)
May 16, 2002 80.39 80.94 80.23 80.91 218,574 +0.62(+0.77%)
May 15, 2002 80.34 81.24 80.23 80.29 163,487 -0.52(-0.64%)
May 14, 2002 80.38 80.83 80.02 80.81 4,840,538 +1.67(+2.11%)
May 13, 2002 77.92 79.17 77.66 79.14 159,669 +1.61(+2.07%)
May 10, 2002 79.13 79.16 77.53 77.53 122,581 -1.45(-1.84%)
May 09, 2002 79.66 79.90 78.93 78.99 133,217 -0.95(-1.19%)
May 08, 2002 78.55 80.17 78.55 79.94 150,806 +2.88(+3.74%)
May 07, 2002 77.78 77.94 76.95 77.06 539,958 -0.36(-0.46%)
May 06, 2002 78.91 79.18 77.42 77.42 357,927 -1.52(-1.92%)
May 03, 2002 79.65 79.65 78.66 78.93 206,711 -0.84(-1.05%)
May 02, 2002 79.95 80.30 79.43 79.77 137,580 -0.28(-0.35%)
May 01, 2002 79.23 80.09 78.45 80.05 2,178,787 +0.88(+1.11%)
Apr 30, 2002 78.52 79.65 78.30 79.17 354,654 +0.76(+0.97%)
Apr 29, 2002 79.21 79.33 78.23 78.41 109,082 -0.43(-0.55%)
Apr 26, 2002 80.59 80.65 78.71 78.84 836,526 -1.54(-1.92%)
Apr 25, 2002 80.14 80.47 79.79 80.38 804,892 +0.11(+0.14%)
Apr 24, 2002 81.15 81.51 80.27 80.27 322,747 -0.83(-1.02%)
Apr 23, 2002 81.52 81.72 80.80 81.10 320,702 -0.39(-0.48%)
Apr 22, 2002 82.51 82.51 81.35 81.49 143,307 -1.32(-1.59%)
Apr 19, 2002 83.06 83.06 82.62 82.81 303,249 +0.31(+0.37%)
Apr 18, 2002 82.86 83.15 81.76 82.50 176,304 -0.40(-0.48%)
Apr 17, 2002 83.22 83.31 82.60 82.89 171,259 -0.10(-0.11%)
Apr 16, 2002 81.99 83.03 81.94 82.99 126,126 +1.84(+2.27%)
Apr 15, 2002 81.88 81.99 80.86 81.15 146,988 -0.57(-0.70%)
Apr 12, 2002 81.46 81.87 81.17 81.72 86,856 +0.51(+0.63%)
Apr 11, 2002 82.86 82.87 81.06 81.21 210,256 -1.97(-2.37%)
Apr 10, 2002 82.32 83.26 82.26 83.18 131,308 +1.00(+1.22%)
Apr 09, 2002 82.82 82.95 82.15 82.18 172,486 -0.48(-0.58%)
Apr 08, 2002 81.63 82.70 81.62 82.65 410,423 +0.07(+0.09%)
Apr 05, 2002 83.20 83.20 82.40 82.58 183,258 -0.09(-0.11%)
Apr 04, 2002 82.49 83.14 82.39 82.67 137,853 -0.26(-0.32%)
Apr 03, 2002 83.61 83.74 82.32 82.93 82,220 -0.64(-0.76%)
Apr 02, 2002 83.72 83.84 83.45 83.57 1,074,326 -0.66(-0.78%)
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.