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 (%)
Sep 29, 2006 98.87 98.90 98.56 98.61 810,654 -0.18(-0.18%)
Sep 28, 2006 98.80 98.96 98.44 98.79 848,766 +0.02(+0.02%)
Sep 27, 2006 98.59 98.92 98.45 98.77 1,165,188 -0.35(-0.35%)
Sep 26, 2006 98.33 99.14 98.25 99.12 1,886,056 +0.85(+0.86%)
Sep 25, 2006 97.75 98.57 97.26 98.27 1,046,648 +0.72(+0.74%)
Sep 22, 2006 97.67 97.69 97.19 97.55 3,035,240 -0.30(-0.31%)
Sep 21, 2006 98.36 98.47 97.51 97.85 1,469,268 -0.41(-0.42%)
Sep 20, 2006 98.16 98.47 97.99 98.26 993,617 +0.46(+0.47%)
Sep 19, 2006 98.02 98.06 97.24 97.80 926,481 -0.25(-0.26%)
Sep 18, 2006 97.94 98.20 97.69 98.05 355,619 +0.12(+0.12%)
Sep 15, 2006 98.14 98.20 97.69 97.93 1,940,443 +0.24(+0.24%)
Sep 14, 2006 97.43 97.69 97.32 97.69 1,030,915 +0.04(+0.05%)
Sep 13, 2006 97.25 97.83 97.18 97.65 2,373,913 +0.40(+0.41%)
Sep 12, 2006 96.45 97.38 96.45 97.25 610,194 +0.90(+0.93%)
Sep 11, 2006 95.96 96.52 95.67 96.35 449,745 +0.12(+0.12%)
Sep 08, 2006 96.07 96.36 95.91 96.23 847,002 +0.21(+0.22%)
Sep 07, 2006 96.07 96.44 95.75 96.02 1,932,577 -0.39(-0.41%)
Sep 06, 2006 96.81 96.87 96.28 96.41 698,353 -0.88(-0.91%)
Sep 05, 2006 97.18 97.38 96.94 97.29 680,179 +0.22(+0.23%)
Sep 01, 2006 96.90 97.19 96.69 97.07 370,673 +0.58(+0.60%)
Aug 31, 2006 96.62 96.73 96.47 96.49 734,566 -0.06(-0.06%)
Aug 30, 2006 96.68 96.79 96.45 96.55 1,101,442 +0.05(+0.05%)
Aug 29, 2006 96.39 96.65 95.92 96.50 577,643 +0.13(+0.13%)
Aug 28, 2006 95.78 96.62 95.78 96.37 1,097,509 +0.45(+0.47%)
Aug 25, 2006 95.83 96.18 95.71 95.92 316,693 +0.11(+0.12%)
Aug 24, 2006 96.09 96.10 95.61 95.81 1,084,760 -0.07(-0.08%)
Aug 23, 2006 96.14 96.34 95.47 95.89 1,430,614 -0.27(-0.28%)
Aug 22, 2006 96.01 96.38 95.81 96.16 442,150 -0.01(-0.02%)
Aug 21, 2006 96.11 96.22 95.90 96.17 465,207 -0.35(-0.37%)
Aug 18, 2006 96.11 96.53 95.72 96.53 641,524 +0.51(+0.53%)
Aug 17, 2006 95.74 96.30 95.65 96.02 706,355 +0.17(+0.18%)
Aug 16, 2006 95.52 95.97 95.36 95.85 1,533,963 +0.83(+0.87%)
Aug 15, 2006 94.69 95.19 94.49 95.02 1,215,913 +1.08(+1.15%)
Aug 14, 2006 94.35 94.66 93.76 93.95 946,961 +0.07(+0.08%)
Aug 11, 2006 93.93 93.94 93.39 93.87 1,431,834 -0.21(-0.22%)
Aug 10, 2006 93.45 94.17 93.31 94.08 470,225 +0.34(+0.36%)
Aug 09, 2006 94.74 94.97 93.52 93.74 821,368 -0.40(-0.42%)
Aug 08, 2006 94.63 94.87 93.79 94.14 822,182 -0.37(-0.39%)
Aug 07, 2006 94.41 94.57 94.10 94.51 1,011,249 -0.06(-0.06%)
Aug 04, 2006 95.37 95.59 94.18 94.57 1,678,001 -0.18(-0.19%)
Aug 03, 2006 94.05 94.94 93.93 94.74 1,116,361 +0.15(+0.16%)
Aug 02, 2006 94.15 94.88 94.15 94.60 434,012 +0.57(+0.60%)
Aug 01, 2006 94.12 94.12 93.55 94.03 825,166 -0.38(-0.41%)
Jul 31, 2006 94.26 94.51 94.17 94.41 770,101 -0.14(-0.15%)
Jul 28, 2006 93.82 94.66 93.73 94.55 1,007,587 +0.95(+1.02%)
Jul 27, 2006 94.12 94.32 93.25 93.60 1,392,909 -0.13(-0.13%)
Jul 26, 2006 93.53 94.15 93.24 93.73 802,109 +0.18(+0.19%)
Jul 25, 2006 93.05 94.02 92.87 93.55 576,151 +0.36(+0.39%)
Jul 24, 2006 92.12 93.34 92.08 93.19 748,671 +1.56(+1.71%)
Jul 21, 2006 92.48 92.48 91.49 91.62 934,076 -0.57(-0.62%)
Jul 20, 2006 93.20 93.28 92.14 92.19 1,004,332 -0.62(-0.67%)
Jul 19, 2006 91.73 93.25 91.73 92.81 1,121,108 +1.25(+1.36%)
Jul 18, 2006 91.44 91.59 90.47 91.57 1,812,409 +0.47(+0.52%)
Jul 17, 2006 91.15 91.62 90.97 91.09 1,354,390 -0.18(-0.20%)
Jul 14, 2006 91.66 91.79 90.75 91.28 1,257,958 -0.33(-0.36%)
Jul 13, 2006 92.57 92.82 91.61 91.61 2,014,903 -1.55(-1.66%)
Jul 12, 2006 94.00 94.09 92.89 93.16 1,598,251 -0.96(-1.02%)
Jul 11, 2006 93.52 94.12 93.06 94.12 950,758 +0.47(+0.50%)
Jul 10, 2006 93.67 94.09 93.39 93.65 887,013 +0.07(+0.08%)
Jul 07, 2006 93.96 94.21 93.31 93.57 1,313,837 -0.53(-0.56%)
Jul 06, 2006 93.97 94.40 93.88 94.10 1,000,399 +0.24(+0.25%)
Jul 05, 2006 93.99 94.11 93.45 93.87 6,287,622 -0.58(-0.62%)
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.