Skip to main content

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

571.75 +7.24 (+1.28%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 82.01 82.26 81.76 81.99 471,772 -0.01(-0.01%)
Dec 30, 2003 81.97 82.05 81.74 82.00 1,185,128 +0.03(+0.04%)
Dec 29, 2003 81.28 82.00 81.20 81.97 3,952,281 +1.03(+1.28%)
Dec 26, 2003 81.00 81.16 80.91 80.94 315,916 +0.10(+0.13%)
Dec 24, 2003 80.79 81.01 80.70 80.84 1,107,946 -0.08(-0.10%)
Dec 23, 2003 80.76 81.05 80.66 80.92 695,993 +0.04(+0.05%)
Dec 22, 2003 80.36 80.88 80.25 80.88 830,145 +0.59(+0.73%)
Dec 19, 2003 80.58 80.64 80.11 80.29 3,001,275 -0.25(-0.31%)
Dec 18, 2003 79.71 80.54 79.71 80.54 1,412,333 +0.88(+1.11%)
Dec 17, 2003 79.32 79.66 79.14 79.66 2,029,381 +0.23(+0.29%)
Dec 16, 2003 79.01 79.51 78.94 79.43 1,098,179 +0.44(+0.56%)
Dec 15, 2003 80.13 80.13 78.94 78.99 1,361,195 -0.78(-0.98%)
Dec 12, 2003 79.63 79.80 79.63 79.77 240,905 +0.14(+0.18%)
Dec 11, 2003 78.75 79.72 78.75 79.63 609,587 +0.87(+1.10%)
Dec 10, 2003 78.67 78.87 78.25 78.76 264,235 +0.07(+0.08%)
Dec 09, 2003 79.61 79.61 78.64 78.69 258,131 -0.60(-0.76%)
Dec 08, 2003 78.76 79.34 78.74 79.30 272,645 +0.46(+0.58%)
Dec 05, 2003 79.00 79.10 78.88 78.84 397,981 -0.50(-0.63%)
Dec 04, 2003 79.06 79.43 78.95 79.34 775,074 +0.28(+0.35%)
Dec 03, 2003 79.46 79.69 79.03 79.06 406,120 -0.12(-0.15%)
Dec 02, 2003 79.25 79.25 79.10 79.18 299,503 -0.17(-0.21%)
Dec 01, 2003 78.57 79.40 78.81 79.35 1,166,409 +0.77(+0.99%)
Nov 28, 2003 78.43 78.66 78.37 78.57 881,148 +0.13(+0.17%)
Nov 26, 2003 78.48 78.48 77.78 78.44 324,869 +0.27(+0.35%)
Nov 25, 2003 77.90 78.46 77.81 78.17 474,621 +0.35(+0.45%)
Nov 24, 2003 77.44 78.00 77.44 77.82 251,214 +1.07(+1.39%)
Nov 21, 2003 76.58 76.95 76.52 76.75 181,763 +0.17(+0.22%)
Nov 20, 2003 76.74 77.54 76.58 76.58 249,857 -0.69(-0.90%)
Nov 19, 2003 76.79 77.39 76.73 77.28 260,844 +0.66(+0.86%)
Nov 18, 2003 77.62 77.76 76.60 76.62 234,258 -0.79(-1.02%)
Nov 17, 2003 77.19 77.52 76.74 77.41 336,534 -0.38(-0.49%)
Nov 14, 2003 78.51 78.82 77.70 77.79 610,265 -0.69(-0.87%)
Nov 13, 2003 78.22 78.45 78.10 78.48 372,344 +0.08(+0.10%)
Nov 12, 2003 77.62 78.48 77.62 78.40 149,209 +0.91(+1.18%)
Nov 11, 2003 77.44 77.67 77.40 77.48 178,644 -0.13(-0.17%)
Nov 10, 2003 77.97 77.97 77.49 77.61 219,066 -0.31(-0.40%)
Nov 07, 2003 78.51 78.69 77.92 77.92 424,296 -0.59(-0.75%)
Nov 06, 2003 77.78 78.51 77.54 78.51 212,555 +0.43(+0.55%)
Nov 05, 2003 78.17 78.12 77.40 78.09 277,800 +0.12(+0.15%)
Nov 04, 2003 78.17 78.34 77.95 77.97 405,598 -0.61(-0.78%)
Nov 03, 2003 78.15 78.59 78.15 78.58 233,625 +0.95(+1.23%)
Oct 31, 2003 77.71 77.95 77.63 77.63 685,955 +0.18(+0.23%)
Oct 30, 2003 77.98 77.98 77.42 77.45 376,549 -0.13(-0.17%)
Oct 29, 2003 77.18 77.69 77.18 77.58 741,162 +0.17(+0.22%)
Oct 28, 2003 76.55 77.41 76.55 77.42 204,687 +1.02(+1.33%)
Oct 27, 2003 76.43 76.80 76.15 76.40 2,448,930 +0.04(+0.05%)
Oct 24, 2003 75.89 76.36 75.37 76.36 346,029 +0.15(+0.20%)
Oct 23, 2003 76.04 76.60 75.87 76.21 316,730 -0.18(-0.24%)
Oct 22, 2003 76.66 76.82 76.08 76.39 354,711 -0.98(-1.27%)
Oct 21, 2003 77.44 77.62 77.16 77.37 173,218 -0.07(-0.09%)
Oct 20, 2003 77.08 77.44 76.67 77.44 149,480 +0.52(+0.68%)
Oct 17, 2003 77.82 77.82 76.89 76.91 221,643 -0.86(-1.10%)
Oct 16, 2003 77.35 77.35 77.35 77.77 165,350 +0.35(+0.45%)
Oct 15, 2003 77.81 77.81 77.19 77.42 280,513 -0.23(-0.29%)
Oct 14, 2003 77.33 77.65 77.33 77.65 174,846 +0.24(+0.31%)
Oct 13, 2003 77.26 77.64 77.13 77.41 568,080 +0.55(+0.71%)
Oct 10, 2003 76.92 76.96 76.67 76.86 415,208 -0.07(-0.10%)
Oct 09, 2003 77.30 77.47 76.77 76.94 2,586,745 +0.26(+0.34%)
Oct 08, 2003 76.95 76.95 76.34 76.68 395,811 -0.20(-0.26%)
Oct 07, 2003 76.07 76.88 76.07 76.88 338,704 +0.28(+0.37%)
Oct 06, 2003 76.31 76.67 76.31 76.60 117,468 +0.37(+0.48%)
Oct 03, 2003 76.42 76.73 76.30 76.23 449,933 +0.67(+0.89%)
Oct 02, 2003 75.26 75.59 75.06 75.56 231,681 +0.30(+0.40%)
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.