Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 84.72 85.31 84.41 84.41 488,264 +0.00(+0.00%)
Mar 28, 2002 84.72 85.31 84.41 84.41 192,321 -0.20(-0.24%)
Mar 27, 2002 84.11 84.75 83.96 84.61 596,360 +0.58(+0.69%)
Mar 26, 2002 83.65 84.75 83.65 84.03 152,718 +0.32(+0.39%)
Mar 25, 2002 84.84 85.01 83.59 83.71 227,856 -1.11(-1.30%)
Mar 22, 2002 85.12 85.43 84.63 84.81 352,228 -0.18(-0.21%)
Mar 21, 2002 85.06 85.37 84.20 84.99 162,076 -0.14(-0.16%)
Mar 20, 2002 85.93 85.93 85.11 85.13 325,102 -1.50(-1.73%)
Mar 19, 2002 86.47 86.77 86.19 86.63 115,013 +0.58(+0.68%)
Mar 18, 2002 86.40 86.64 85.65 86.04 158,550 -0.01(-0.02%)
Mar 15, 2002 85.47 86.24 85.45 86.06 168,858 +0.85(+1.00%)
Mar 14, 2002 85.31 85.55 85.07 85.21 840,899 -0.10(-0.11%)
Mar 13, 2002 85.73 85.82 85.04 85.31 141,596 -0.91(-1.05%)
Mar 12, 2002 85.34 86.21 85.24 86.21 2,432,776 +0.03(+0.03%)
Mar 11, 2002 85.87 86.60 85.64 86.18 188,117 -0.01(-0.02%)
Mar 08, 2002 86.51 86.87 85.92 86.20 296,756 +0.35(+0.40%)
Mar 07, 2002 86.19 86.49 85.24 85.85 138,612 -0.21(-0.25%)
Mar 06, 2002 84.92 86.29 84.85 86.07 156,380 +0.98(+1.15%)
Mar 05, 2002 85.00 85.74 84.79 85.09 141,189 -0.20(-0.23%)
Mar 04, 2002 83.94 85.49 83.85 85.28 182,692 +1.41(+1.68%)
Mar 01, 2002 82.31 83.88 82.23 83.88 183,505 +2.01(+2.45%)
Feb 28, 2002 82.45 83.00 81.87 81.87 228,399 -0.44(-0.53%)
Feb 27, 2002 82.59 83.14 81.59 82.31 321,440 +0.32(+0.39%)
Feb 26, 2002 82.25 82.52 81.52 81.99 216,735 -0.15(-0.19%)
Feb 25, 2002 80.88 82.32 80.88 82.14 102,399 +1.31(+1.62%)
Feb 22, 2002 79.79 80.83 79.63 80.83 7,066,268 +1.04(+1.30%)
Feb 21, 2002 81.10 81.52 79.79 79.79 86,938 -1.71(-2.10%)
Feb 20, 2002 80.33 81.50 79.49 81.50 116,912 +1.31(+1.63%)
Feb 19, 2002 81.17 81.22 80.07 80.20 190,423 -1.49(-1.82%)
Feb 18, 2002 82.65 82.66 81.63 81.69 1,281,558 +0.00(+0.00%)
Feb 15, 2002 82.65 82.66 81.63 81.69 1,281,558 -0.89(-1.08%)
Feb 14, 2002 82.84 83.21 82.36 82.58 282,786 -0.18(-0.22%)
Feb 13, 2002 82.19 82.85 82.08 82.76 111,351 +0.86(+1.05%)
Feb 12, 2002 81.77 82.31 81.60 81.90 115,555 -0.34(-0.41%)
Feb 11, 2002 81.04 82.26 80.91 82.24 102,128 +1.02(+1.26%)
Feb 08, 2002 80.11 81.21 79.84 81.21 121,794 +1.57(+1.97%)
Feb 07, 2002 80.17 80.86 79.63 79.64 117,319 -0.49(-0.62%)
Feb 06, 2002 80.66 80.86 79.63 80.14 163,026 -0.37(-0.46%)
Feb 05, 2002 80.59 81.33 80.05 80.51 141,189 -0.47(-0.58%)
Feb 04, 2002 82.58 82.58 80.73 80.98 154,752 -1.96(-2.36%)
Feb 01, 2002 83.44 83.57 82.70 82.94 1,234,223 -0.48(-0.57%)
Jan 31, 2002 82.59 83.42 82.28 83.42 174,961 +0.96(+1.16%)
Jan 30, 2002 81.39 82.46 80.00 82.46 147,021 +1.17(+1.44%)
Jan 29, 2002 83.96 84.07 81.18 81.29 268,952 -2.43(-2.90%)
Jan 28, 2002 83.99 84.16 83.29 83.71 63,338 -0.02(-0.03%)
Jan 25, 2002 83.43 84.09 83.43 83.74 199,781 -0.01(-0.02%)
Jan 24, 2002 83.68 84.16 83.57 83.75 334,867 +0.44(+0.52%)
Jan 23, 2002 82.98 83.68 82.56 83.32 246,844 +0.45(+0.54%)
Jan 22, 2002 83.92 83.93 82.64 82.87 114,877 -0.49(-0.59%)
Jan 21, 2002 83.43 83.83 83.09 83.36 113,657 +0.00(+0.00%)
Jan 18, 2002 83.43 83.83 83.09 83.36 113,657 -0.45(-0.54%)
Jan 17, 2002 83.79 84.19 83.62 83.81 101,179 +0.64(+0.77%)
Jan 16, 2002 84.20 84.25 83.17 83.17 139,426 -1.70(-2.00%)
Jan 15, 2002 84.41 84.91 84.04 84.86 200,730 +0.65(+0.77%)
Jan 14, 2002 84.53 84.60 84.05 84.22 186,354 -0.55(-0.65%)
Jan 11, 2002 85.57 85.67 84.60 84.77 207,512 -0.84(-0.98%)
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.