Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 82.16 82.99 81.86 82.99 175,875 +0.95(+1.16%)
Jan 30, 2002 80.97 82.03 79.58 82.03 147,789 +1.17(+1.44%)
Jan 29, 2002 83.53 83.63 80.76 80.87 270,356 -2.41(-2.90%)
Jan 28, 2002 83.56 83.73 82.85 83.28 63,669 -0.02(-0.03%)
Jan 25, 2002 82.99 83.65 82.99 83.30 200,824 -0.01(-0.02%)
Jan 24, 2002 83.25 83.73 83.13 83.32 336,616 +0.43(+0.52%)
Jan 23, 2002 82.55 83.24 82.13 82.88 248,133 +0.45(+0.54%)
Jan 22, 2002 83.48 83.50 82.22 82.44 115,477 -0.49(-0.59%)
Jan 21, 2002 82.99 83.40 82.66 82.93 114,250 +0.00(+0.00%)
Jan 18, 2002 82.99 83.40 82.66 82.93 114,250 -0.45(-0.54%)
Jan 17, 2002 83.36 83.76 83.18 83.37 101,707 +0.64(+0.77%)
Jan 16, 2002 83.76 83.81 82.74 82.74 140,154 -1.69(-2.00%)
Jan 15, 2002 83.97 84.47 83.60 84.42 201,779 +0.65(+0.77%)
Jan 14, 2002 84.09 84.16 83.62 83.78 187,327 -0.55(-0.65%)
Jan 11, 2002 85.13 85.22 84.16 84.33 208,596 -0.84(-0.98%)
Jan 10, 2002 84.86 85.25 84.66 85.16 113,432 +1.31(+1.56%)
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.