Skip to main content

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

526.13 +0.41 (+0.08%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 84.50 84.90 84.22 84.37 660,631 +0.10(+0.12%)
Feb 26, 2004 84.18 84.60 83.91 84.27 397,878 -0.04(-0.05%)
Feb 25, 2004 84.00 84.41 83.95 84.31 216,392 +0.33(+0.39%)
Feb 24, 2004 83.89 84.37 83.57 83.98 483,235 -0.12(-0.14%)
Feb 23, 2004 84.56 84.56 83.79 84.10 283,478 -0.24(-0.29%)
Feb 20, 2004 84.68 84.74 83.91 84.34 333,383 -0.24(-0.29%)
Feb 19, 2004 85.43 85.43 84.51 84.58 278,569 -0.22(-0.26%)
Feb 18, 2004 85.29 85.29 84.66 84.80 322,611 -0.48(-0.56%)
Feb 17, 2004 85.07 85.42 84.94 85.28 945,745 +0.81(+0.95%)
Feb 13, 2004 85.04 85.22 84.27 84.47 299,840 -0.39(-0.46%)
Feb 12, 2004 85.13 85.26 84.81 84.86 294,659 -0.30(-0.35%)
Feb 11, 2004 84.30 85.38 84.16 85.16 740,397 +0.92(+1.09%)
Feb 10, 2004 83.92 84.46 83.87 84.24 403,878 +0.21(+0.24%)
Feb 09, 2004 84.10 84.27 83.86 84.04 534,368 +0.06(+0.07%)
Feb 06, 2004 83.28 84.13 83.06 83.98 790,439 +0.96(+1.16%)
Feb 05, 2004 83.06 83.28 82.78 83.02 1,258,812 +0.18(+0.22%)
Feb 04, 2004 83.09 83.42 82.78 82.84 785,258 -0.76(-0.90%)
Feb 03, 2004 83.45 83.71 83.28 83.59 270,933 -0.04(-0.04%)
Feb 02, 2004 83.42 84.10 83.01 83.63 274,069 +0.31(+0.37%)
Jan 30, 2004 83.29 83.40 82.99 83.32 1,002,604 +0.01(+0.02%)
Jan 29, 2004 83.40 83.53 82.61 83.31 852,889 +0.11(+0.13%)
Jan 28, 2004 84.38 84.57 82.87 83.20 479,826 -0.99(-1.18%)
Jan 27, 2004 85.02 85.02 84.14 84.19 325,611 -0.87(-1.02%)
Jan 26, 2004 83.98 85.07 83.88 85.05 943,291 +1.17(+1.39%)
Jan 23, 2004 84.34 84.62 83.61 83.89 884,523 -0.37(-0.44%)
Jan 22, 2004 84.51 84.63 84.08 84.26 617,679 -0.12(-0.15%)
Jan 21, 2004 83.78 84.49 83.42 84.38 946,427 +0.59(+0.71%)
Jan 20, 2004 84.05 84.34 83.52 83.79 1,173,319 -0.06(-0.07%)
Jan 16, 2004 83.64 83.86 83.39 83.85 1,023,603 +0.37(+0.45%)
Jan 15, 2004 83.33 83.68 82.73 83.47 1,113,051 +0.15(+0.18%)
Jan 14, 2004 82.76 83.34 82.68 83.32 431,148 +0.73(+0.88%)
Jan 13, 2004 83.05 83.07 82.01 82.59 499,734 -0.50(-0.60%)
Jan 12, 2004 82.63 83.09 82.47 83.09 707,263 +0.60(+0.73%)
Jan 09, 2004 82.78 83.23 82.45 82.49 1,527,564 -0.68(-0.82%)
Jan 08, 2004 83.00 83.20 82.74 83.17 2,065,341 +0.29(+0.35%)
Jan 07, 2004 82.56 82.88 82.12 82.88 1,053,328 +0.29(+0.35%)
Jan 06, 2004 82.34 82.72 82.26 82.59 1,544,199 +0.13(+0.16%)
Jan 05, 2004 82.02 82.54 81.89 82.46 1,715,323 +0.80(+0.98%)
Jan 02, 2004 81.87 82.30 81.27 81.66 712,854 +0.10(+0.12%)
Dec 31, 2003 81.58 81.83 81.33 81.57 474,236 -0.01(-0.01%)
Dec 30, 2003 81.55 81.63 81.32 81.57 1,191,317 +0.03(+0.04%)
Dec 29, 2003 80.86 81.57 80.78 81.55 3,972,922 +1.03(+1.28%)
Dec 26, 2003 80.58 80.74 80.49 80.52 317,566 +0.10(+0.13%)
Dec 24, 2003 80.37 80.58 80.28 80.42 1,113,732 -0.08(-0.10%)
Dec 23, 2003 80.34 80.63 80.24 80.50 699,628 +0.04(+0.05%)
Dec 22, 2003 79.94 80.46 79.83 80.46 834,481 +0.59(+0.73%)
Dec 19, 2003 80.16 80.22 79.69 79.87 3,016,950 -0.25(-0.31%)
Dec 18, 2003 79.29 80.12 79.29 80.12 1,419,709 +0.88(+1.11%)
Dec 17, 2003 78.91 79.24 78.73 79.24 2,039,980 +0.23(+0.29%)
Dec 16, 2003 78.60 79.10 78.53 79.02 1,103,915 +0.44(+0.56%)
Dec 15, 2003 79.71 79.71 78.53 78.58 1,368,304 -0.78(-0.98%)
Dec 12, 2003 79.21 79.39 79.21 79.35 242,163 +0.14(+0.18%)
Dec 11, 2003 78.34 79.30 78.34 79.21 612,771 +0.87(+1.10%)
Dec 10, 2003 78.26 78.46 77.84 78.35 265,616 +0.07(+0.08%)
Dec 09, 2003 79.19 79.19 78.23 78.28 259,480 -0.60(-0.76%)
Dec 08, 2003 78.36 78.93 78.33 78.88 274,069 +0.45(+0.58%)
Dec 05, 2003 78.59 78.69 78.47 78.43 400,060 -0.50(-0.63%)
Dec 04, 2003 78.65 79.02 78.54 78.93 779,122 +0.28(+0.35%)
Dec 03, 2003 79.05 79.27 78.62 78.65 408,241 -0.12(-0.15%)
Dec 02, 2003 78.84 78.84 78.69 78.77 301,067 -0.17(-0.21%)
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.