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 (%)
Aug 30, 2002 67.52 68.78 67.46 67.66 123,829 -0.27(-0.40%)
Aug 29, 2002 67.06 68.42 67.00 67.93 134,001 -0.01(-0.01%)
Aug 28, 2002 68.72 68.83 67.66 67.94 239,520 -1.31(-1.88%)
Aug 27, 2002 70.71 70.75 68.91 69.24 208,597 -1.00(-1.43%)
Aug 26, 2002 69.96 70.46 68.94 70.24 322,118 +0.56(+0.80%)
Aug 23, 2002 70.71 70.79 69.45 69.68 449,338 -1.64(-2.31%)
Aug 22, 2002 70.56 71.51 70.17 71.33 159,364 +0.77(+1.09%)
Aug 21, 2002 69.90 70.56 69.06 70.56 235,180 +1.05(+1.51%)
Aug 20, 2002 69.93 70.04 69.04 69.51 239,385 +0.80(+1.17%)
Aug 16, 2002 68.50 69.33 67.81 68.71 922,276 -0.28(-0.41%)
Aug 15, 2002 68.50 69.15 68.13 68.99 543,193 +0.97(+1.43%)
Aug 14, 2002 65.77 68.22 64.89 68.02 124,100 +2.57(+3.93%)
Aug 13, 2002 66.50 67.54 65.44 65.44 327,679 -1.43(-2.14%)
Aug 12, 2002 66.31 67.28 66.05 66.87 246,166 +2.04(+3.15%)
Aug 07, 2002 65.07 65.56 63.21 64.83 655,359 +1.25(+1.97%)
Aug 06, 2002 63.09 64.85 63.08 63.58 198,832 +1.85(+3.00%)
Aug 05, 2002 63.74 63.79 61.64 61.73 171,028 -2.08(-3.26%)
Aug 02, 2002 65.40 65.51 63.20 63.81 426,688 -1.45(-2.21%)
Aug 01, 2002 67.17 67.26 65.21 65.25 271,664 -2.09(-3.10%)
Jul 31, 2002 66.70 67.43 65.80 67.34 5,064,114 +0.30(+0.45%)
Jul 30, 2002 65.92 67.35 65.45 67.04 447,033 +0.96(+1.45%)
Jul 29, 2002 64.51 66.56 64.44 66.08 373,929 +2.85(+4.51%)
Jul 26, 2002 62.32 63.22 61.93 63.22 223,380 +1.20(+1.94%)
Jul 25, 2002 61.84 63.21 60.27 62.02 431,300 -0.41(-0.65%)
Jul 24, 2002 57.76 62.96 57.34 62.43 1,187,024 +3.55(+6.04%)
Jul 23, 2002 60.86 61.27 58.80 58.87 436,453 -1.66(-2.74%)
Jul 22, 2002 61.93 63.33 60.10 60.53 907,493 -1.99(-3.18%)
Jul 19, 2002 63.96 64.42 62.13 62.52 874,128 -4.41(-6.59%)
Jul 17, 2002 68.57 69.08 66.34 66.93 236,401 -0.97(-1.42%)
Jul 12, 2002 68.94 69.09 67.51 67.90 253,219 -0.71(-1.03%)
Jul 11, 2002 67.37 68.75 66.54 68.61 640,982 +0.63(+0.92%)
Jul 10, 2002 70.62 70.73 67.96 67.98 361,451 -2.39(-3.39%)
Jul 09, 2002 72.11 72.43 70.37 70.37 386,406 -1.91(-2.64%)
Jul 08, 2002 73.02 73.33 72.01 72.28 10,714,687 -0.83(-1.13%)
Jul 05, 2002 71.33 73.13 71.33 73.10 325,780 +2.58(+3.66%)
Jul 04, 2002 69.79 70.59 69.16 70.52 908,442 +0.00(+0.00%)
Jul 03, 2002 69.79 70.59 69.16 70.52 908,442 +0.45(+0.64%)
Jul 02, 2002 71.33 71.67 69.90 70.07 406,886 -1.52(-2.12%)
Jul 01, 2002 73.12 73.40 71.47 71.59 179,708 -1.42(-1.94%)
Jun 28, 2002 73.10 74.03 73.01 73.01 218,498 -0.07(-0.10%)
Jun 27, 2002 72.68 73.08 71.28 73.08 288,075 +1.07(+1.48%)
Jun 26, 2002 70.23 72.26 70.22 72.01 1,228,255 +0.12(+0.16%)
Jun 25, 2002 74.01 74.36 71.89 71.89 234,909 -1.27(-1.73%)
Jun 21, 2002 73.58 74.28 72.72 73.16 1,391,553 -1.22(-1.65%)
Jun 20, 2002 75.31 75.68 74.22 74.39 216,870 -0.82(-1.09%)
Jun 19, 2002 76.07 76.67 75.21 75.21 92,363 -1.42(-1.86%)
Jun 18, 2002 76.24 76.89 76.24 76.63 197,068 +0.07(+0.09%)
Jun 17, 2002 74.84 76.56 74.84 76.56 175,775 +1.75(+2.34%)
Jun 14, 2002 73.86 74.84 72.59 74.81 199,917 -0.83(-1.09%)
Jun 12, 2002 75.09 75.77 74.29 75.64 152,175 +0.52(+0.70%)
Jun 11, 2002 76.92 77.00 75.04 75.12 90,464 -1.37(-1.79%)
Jun 10, 2002 76.27 76.94 75.96 76.49 152,718 +0.38(+0.50%)
Jun 07, 2002 75.24 76.58 75.07 76.10 200,866 -0.15(-0.19%)
Jun 06, 2002 77.69 77.69 76.14 76.25 153,531 -1.58(-2.03%)
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.