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: 8:00 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 (%)
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.