Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 73.12 74.41 73.12 73.33 363,621 +0.21(+0.29%)
Jul 30, 2003 73.45 73.45 72.99 73.12 236,130 -0.24(-0.32%)
Jul 29, 2003 73.87 73.94 72.85 73.35 159,228 -0.32(-0.44%)
Jul 28, 2003 73.97 74.07 73.51 73.68 410,548 -0.24(-0.33%)
Jul 25, 2003 72.76 73.94 72.38 73.92 203,714 +1.23(+1.69%)
Jul 24, 2003 73.71 73.98 72.57 72.69 169,264 -0.54(-0.73%)
Jul 23, 2003 73.07 73.30 72.53 73.23 613,992 +0.07(+0.10%)
Jul 22, 2003 72.73 73.30 72.23 73.16 183,777 +0.72(+0.99%)
Jul 21, 2003 73.36 73.36 72.18 72.44 152,582 -1.00(-1.36%)
Jul 18, 2003 73.02 73.61 72.67 73.44 141,732 +0.74(+1.01%)
Jul 17, 2003 73.20 73.41 72.43 72.70 225,279 -1.05(-1.43%)
Jul 16, 2003 74.38 74.38 73.20 73.75 301,910 -0.35(-0.48%)
Jul 15, 2003 74.82 74.82 73.77 74.11 197,340 -0.14(-0.19%)
Jul 14, 2003 74.72 75.12 73.77 74.25 2,972,579 +0.32(+0.44%)
Jul 11, 2003 73.42 74.03 73.35 73.92 152,853 +0.66(+0.90%)
Jul 10, 2003 73.64 73.77 72.76 73.27 227,585 -0.91(-1.23%)
Jul 09, 2003 74.50 74.78 73.82 74.18 281,294 -0.46(-0.61%)
Jul 08, 2003 74.03 74.67 73.89 74.64 1,631,073 +0.35(+0.48%)
Jul 07, 2003 73.59 74.43 73.58 74.28 341,378 +1.47(+2.03%)
Jul 03, 2003 72.97 73.62 72.66 72.81 326,187 -0.77(-1.05%)
Jul 02, 2003 72.72 73.58 72.72 73.58 444,591 +0.87(+1.20%)
Jul 01, 2003 71.77 72.71 71.15 72.71 347,752 +0.62(+0.86%)
Jun 30, 2003 72.62 72.77 71.96 72.09 395,222 +0.00(+0.00%)
Jun 27, 2003 72.82 73.13 72.03 72.09 1,252,262 -0.74(-1.02%)
Jun 26, 2003 72.04 72.96 72.04 72.84 404,038 +0.88(+1.23%)
Jun 25, 2003 72.74 73.30 71.95 71.95 686,960 -0.74(-1.02%)
Jun 24, 2003 72.51 73.04 72.42 72.70 212,259 +0.10(+0.14%)
Jun 23, 2003 73.33 73.37 72.22 72.60 804,008 -0.71(-0.97%)
Jun 20, 2003 73.98 74.08 73.30 73.30 1,596,217 -0.19(-0.26%)
Jun 19, 2003 74.70 74.73 73.35 73.49 546,449 -1.16(-1.55%)
Jun 18, 2003 74.54 75.04 74.22 74.65 310,047 -0.08(-0.11%)
Jun 17, 2003 75.06 75.06 74.41 74.73 1,528,538 +0.00(+0.00%)
Jun 16, 2003 73.49 74.73 73.43 74.73 355,347 +1.31(+1.79%)
Jun 13, 2003 74.27 74.32 73.00 73.42 1,597,437 -0.83(-1.11%)
Jun 12, 2003 74.20 74.36 73.55 74.25 305,572 +0.27(+0.36%)
Jun 11, 2003 73.07 74.01 72.89 73.98 3,809,681 +0.77(+1.06%)
Jun 10, 2003 72.66 73.21 72.45 73.21 378,269 +0.70(+0.97%)
Jun 09, 2003 72.96 73.06 72.12 72.51 2,407,278 -0.80(-1.09%)
Jun 06, 2003 74.08 74.82 73.16 73.30 2,674,060 -0.20(-0.27%)
Jun 05, 2003 72.76 73.50 72.56 73.50 431,978 +0.34(+0.46%)
Jun 04, 2003 72.10 73.26 72.01 73.16 242,368 +1.13(+1.57%)
Jun 03, 2003 71.73 72.16 71.48 72.03 218,633 +0.22(+0.31%)
Jun 02, 2003 71.97 72.59 71.58 71.81 1,137,248 +0.30(+0.42%)
May 30, 2003 70.77 71.53 70.76 71.51 3,089,220 +1.11(+1.57%)
May 29, 2003 70.77 71.33 70.04 70.41 1,066,993 -0.18(-0.26%)
May 28, 2003 70.71 71.12 70.43 70.59 501,420 +0.20(+0.28%)
May 27, 2003 68.81 70.66 68.71 70.39 932,313 +1.25(+1.80%)
May 23, 2003 69.00 69.32 68.69 69.14 187,167 +0.19(+0.28%)
May 22, 2003 68.55 69.34 68.44 68.95 272,342 +0.59(+0.86%)
May 21, 2003 69.47 69.47 67.81 68.36 2,379,067 +0.22(+0.32%)
May 20, 2003 68.39 68.58 67.54 68.14 692,657 -0.23(-0.33%)
May 19, 2003 69.49 69.49 68.13 68.37 207,919 -1.64(-2.34%)
May 16, 2003 69.99 70.36 69.53 70.01 310,861 -0.15(-0.22%)
May 15, 2003 70.04 70.24 69.54 70.16 308,691 +0.46(+0.66%)
May 14, 2003 70.24 70.24 69.31 69.70 399,291 -0.13(-0.19%)
May 13, 2003 69.78 70.16 69.54 69.84 368,368 -0.13(-0.19%)
May 12, 2003 68.94 70.13 68.83 69.97 383,016 +0.83(+1.20%)
May 09, 2003 68.40 69.16 68.32 69.14 451,101 +0.94(+1.37%)
May 08, 2003 68.27 68.79 68.07 68.20 195,712 -0.61(-0.89%)
May 07, 2003 68.81 69.37 68.61 68.81 410,548 -0.39(-0.56%)
May 06, 2003 68.68 69.58 68.63 69.20 528,546 +0.60(+0.87%)
May 05, 2003 68.91 69.09 68.49 68.61 938,959 -0.10(-0.15%)
May 02, 2003 67.50 68.90 67.50 68.71 412,990 +0.88(+1.30%)
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.