Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 88.70 89.44 88.70 88.74 616,162 +0.42(+0.48%)
Oct 28, 2005 87.47 88.44 87.15 88.32 1,957,532 +1.21(+1.39%)
Oct 27, 2005 87.92 87.98 86.96 87.11 1,044,207 -0.93(-1.06%)
Oct 26, 2005 88.09 88.87 87.90 88.04 1,680,035 -0.25(-0.28%)
Oct 25, 2005 88.29 88.63 87.72 88.29 1,567,192 -0.26(-0.29%)
Oct 24, 2005 87.47 88.55 87.39 88.55 1,457,740 +1.44(+1.65%)
Oct 21, 2005 87.27 87.56 86.69 87.11 1,018,437 +0.26(+0.30%)
Oct 20, 2005 88.12 88.31 86.52 86.85 2,202,885 -1.47(-1.67%)
Oct 19, 2005 86.70 88.33 86.38 88.33 1,377,583 +1.47(+1.70%)
Oct 18, 2005 87.67 87.70 86.85 86.85 780,544 -1.00(-1.13%)
Oct 17, 2005 87.59 87.92 87.36 87.85 1,436,853 +0.33(+0.38%)
Oct 14, 2005 87.08 87.59 86.71 87.52 2,293,892 +0.81(+0.94%)
Oct 13, 2005 86.63 87.04 86.18 86.71 1,369,716 -0.04(-0.04%)
Oct 12, 2005 87.27 87.81 86.58 86.74 2,597,565 -0.66(-0.76%)
Oct 11, 2005 87.70 88.01 87.27 87.41 1,025,626 -0.04(-0.04%)
Oct 10, 2005 88.23 88.24 87.44 87.44 840,221 -0.81(-0.92%)
Oct 07, 2005 88.18 88.48 87.85 88.26 1,497,750 +0.37(+0.42%)
Oct 06, 2005 88.32 88.64 87.13 87.89 1,727,506 -0.30(-0.33%)
Oct 05, 2005 89.44 89.44 88.18 88.18 1,677,323 -1.25(-1.40%)
Oct 04, 2005 90.59 90.70 89.44 89.44 974,358 -0.88(-0.98%)
Oct 03, 2005 90.66 90.92 90.28 90.32 1,162,204 -0.37(-0.41%)
Sep 30, 2005 90.39 90.69 90.31 90.69 901,796 +0.26(+0.29%)
Sep 29, 2005 89.66 90.61 89.29 90.43 1,684,782 +0.70(+0.78%)
Sep 28, 2005 89.91 90.03 89.40 89.73 909,392 -0.04(-0.04%)
Sep 27, 2005 89.66 89.93 89.25 89.77 1,647,213 +0.14(+0.16%)
Sep 26, 2005 90.05 90.11 89.32 89.63 1,064,958 -0.33(-0.37%)
Sep 23, 2005 89.96 90.20 89.54 89.96 1,142,945 -0.01(-0.02%)
Sep 22, 2005 89.49 90.05 89.20 89.97 977,613 +0.38(+0.43%)
Sep 21, 2005 90.23 90.23 89.45 89.59 1,028,338 -0.74(-0.82%)
Sep 20, 2005 91.20 91.51 90.27 90.33 565,844 -0.80(-0.88%)
Sep 19, 2005 91.40 91.45 90.82 91.13 594,461 -0.29(-0.32%)
Sep 16, 2005 91.18 91.62 90.99 91.43 1,187,024 +0.69(+0.76%)
Sep 15, 2005 90.93 90.98 90.63 90.74 13,156 -0.38(-0.42%)
Sep 14, 2005 91.27 91.37 90.72 91.12 673,533 -0.10(-0.11%)
Sep 13, 2005 91.61 91.71 91.09 91.22 804,144 -0.46(-0.51%)
Sep 12, 2005 91.79 91.90 91.65 91.68 594,597 -0.18(-0.20%)
Sep 09, 2005 91.33 91.95 91.29 91.87 1,172,919 +0.77(+0.85%)
Sep 08, 2005 91.19 91.40 90.94 91.09 667,701 -0.33(-0.36%)
Sep 07, 2005 91.19 91.48 91.04 91.43 542,380 +0.26(+0.28%)
Sep 06, 2005 90.46 91.26 90.45 91.17 792,073 +1.19(+1.33%)
Sep 02, 2005 90.46 90.50 89.97 89.97 723,851 -0.27(-0.30%)
Sep 01, 2005 90.31 90.79 89.93 90.25 1,214,150 -0.07(-0.08%)
Aug 31, 2005 89.28 90.32 89.05 90.32 1,689,529 +1.14(+1.28%)
Aug 30, 2005 89.40 89.40 88.75 89.18 1,150,404 -0.55(-0.62%)
Aug 29, 2005 88.80 89.74 88.80 89.73 433,605 +0.74(+0.83%)
Aug 26, 2005 89.55 89.56 88.99 88.99 740,534 -0.63(-0.70%)
Aug 25, 2005 89.48 89.69 89.35 89.62 1,435,496 +0.26(+0.29%)
Aug 24, 2005 89.84 90.47 89.31 89.36 1,007,587 -0.74(-0.82%)
Aug 23, 2005 90.32 90.37 89.72 90.10 680,586 -0.17(-0.19%)
Aug 22, 2005 90.36 90.82 89.88 90.27 2,976,106 +0.03(+0.03%)
Aug 19, 2005 90.40 90.54 90.13 90.24 638,676 +0.18(+0.20%)
Aug 18, 2005 89.94 90.32 89.83 90.05 488,128 -0.12(-0.13%)
Aug 17, 2005 90.13 90.56 89.98 90.17 1,288,610 +0.11(+0.12%)
Aug 16, 2005 90.98 91.06 90.03 90.06 621,316 -1.14(-1.25%)
Aug 15, 2005 90.78 91.32 90.58 91.20 655,630 +0.54(+0.59%)
Aug 12, 2005 91.12 91.17 90.53 90.67 644,508 -0.57(-0.62%)
Aug 11, 2005 90.92 91.44 90.73 91.23 1,271,385 +0.24(+0.26%)
Aug 10, 2005 91.34 91.79 90.58 91.00 779,730 +0.07(+0.07%)
Aug 09, 2005 90.73 91.11 90.62 90.93 1,451,636 +0.55(+0.61%)
Aug 08, 2005 90.83 90.98 90.25 90.38 1,483,780 -0.20(-0.22%)
Aug 05, 2005 91.04 91.06 90.45 90.58 654,138 -0.61(-0.67%)
Aug 04, 2005 91.61 91.65 91.15 91.19 1,144,844 -0.73(-0.79%)
Aug 03, 2005 91.61 91.96 91.54 91.92 672,584 +0.20(+0.22%)
Aug 02, 2005 91.32 91.86 91.28 91.72 1,281,693 +0.61(+0.67%)
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.