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 (%)
Dec 31, 2003 82.02 82.27 81.77 82.00 471,717 -0.01(-0.01%)
Dec 30, 2003 81.98 82.06 81.75 82.01 1,184,990 +0.03(+0.04%)
Dec 29, 2003 81.29 82.01 81.21 81.98 3,951,820 +1.03(+1.28%)
Dec 26, 2003 81.01 81.17 80.92 80.95 315,879 +0.10(+0.13%)
Dec 24, 2003 80.80 81.02 80.71 80.85 1,107,817 -0.08(-0.10%)
Dec 23, 2003 80.77 81.06 80.67 80.93 695,912 +0.04(+0.05%)
Dec 22, 2003 80.37 80.89 80.26 80.89 830,049 +0.59(+0.73%)
Dec 19, 2003 80.59 80.65 80.12 80.30 3,000,926 -0.25(-0.31%)
Dec 18, 2003 79.72 80.55 79.72 80.55 1,412,168 +0.88(+1.11%)
Dec 17, 2003 79.33 79.67 79.15 79.67 2,029,144 +0.23(+0.29%)
Dec 16, 2003 79.02 79.52 78.95 79.44 1,098,052 +0.44(+0.56%)
Dec 15, 2003 80.14 80.14 78.95 78.99 1,361,036 -0.78(-0.98%)
Dec 12, 2003 79.64 79.81 79.64 79.78 240,877 +0.14(+0.18%)
Dec 11, 2003 78.76 79.72 78.76 79.64 609,516 +0.87(+1.10%)
Dec 10, 2003 78.68 78.88 78.26 78.77 264,205 +0.07(+0.08%)
Dec 09, 2003 79.61 79.61 78.65 78.70 258,101 -0.60(-0.76%)
Dec 08, 2003 78.77 79.35 78.75 79.30 272,614 +0.46(+0.58%)
Dec 05, 2003 79.01 79.11 78.89 78.85 397,935 -0.50(-0.63%)
Dec 04, 2003 79.07 79.44 78.96 79.35 774,983 +0.28(+0.35%)
Dec 03, 2003 79.47 79.70 79.04 79.07 406,073 -0.12(-0.15%)
Dec 02, 2003 79.26 79.26 79.11 79.19 299,468 -0.17(-0.21%)
Dec 01, 2003 78.58 79.41 78.82 79.36 1,166,273 +0.77(+0.99%)
Nov 28, 2003 78.43 78.67 78.38 78.58 881,045 +0.13(+0.17%)
Nov 26, 2003 78.49 78.49 77.79 78.45 324,831 +0.27(+0.35%)
Nov 25, 2003 77.91 78.47 77.82 78.18 474,565 +0.35(+0.45%)
Nov 24, 2003 77.45 78.01 77.45 77.83 251,184 +1.07(+1.39%)
Nov 21, 2003 76.59 76.96 76.53 76.76 181,742 +0.17(+0.22%)
Nov 20, 2003 76.75 77.55 76.59 76.59 249,828 -0.69(-0.90%)
Nov 19, 2003 76.80 77.39 76.74 77.28 260,814 +0.66(+0.86%)
Nov 18, 2003 77.63 77.77 76.61 76.63 234,231 -0.79(-1.02%)
Nov 17, 2003 77.20 77.53 76.75 77.42 336,495 -0.38(-0.49%)
Nov 14, 2003 78.52 78.83 77.70 77.80 610,194 -0.69(-0.87%)
Nov 13, 2003 78.23 78.46 78.11 78.49 372,301 +0.08(+0.10%)
Nov 12, 2003 77.63 78.49 77.63 78.41 149,191 +0.91(+1.18%)
Nov 11, 2003 77.45 77.68 77.41 77.49 178,623 -0.13(-0.17%)
Nov 10, 2003 77.98 77.98 77.50 77.62 219,040 -0.31(-0.40%)
Nov 07, 2003 78.52 78.70 77.93 77.93 424,247 -0.59(-0.75%)
Nov 06, 2003 77.79 78.52 77.55 78.52 212,530 +0.43(+0.55%)
Nov 05, 2003 78.18 78.13 77.41 78.10 277,768 +0.12(+0.15%)
Nov 04, 2003 78.18 78.35 77.96 77.98 405,550 -0.61(-0.78%)
Nov 03, 2003 78.15 78.60 78.15 78.59 233,597 +0.95(+1.23%)
Oct 31, 2003 77.72 77.96 77.64 77.64 685,875 +0.18(+0.23%)
Oct 30, 2003 77.98 77.98 77.43 77.46 376,505 -0.13(-0.17%)
Oct 29, 2003 77.19 77.70 77.19 77.59 741,076 +0.17(+0.22%)
Oct 28, 2003 76.56 77.42 76.56 77.42 204,664 +1.02(+1.33%)
Oct 27, 2003 76.44 76.81 76.16 76.41 2,448,645 +0.04(+0.05%)
Oct 24, 2003 75.90 76.37 75.38 76.37 345,989 +0.15(+0.20%)
Oct 23, 2003 76.05 76.61 75.88 76.22 316,693 -0.18(-0.24%)
Oct 22, 2003 76.67 76.83 76.09 76.40 354,669 -0.98(-1.27%)
Oct 21, 2003 77.45 77.63 77.17 77.38 173,198 -0.07(-0.09%)
Oct 20, 2003 77.09 77.45 76.68 77.45 149,463 +0.52(+0.68%)
Oct 17, 2003 77.83 77.83 76.90 76.92 221,617 -0.86(-1.10%)
Oct 16, 2003 77.36 77.36 77.36 77.78 165,331 +0.35(+0.45%)
Oct 15, 2003 77.82 77.82 77.20 77.43 280,480 -0.23(-0.29%)
Oct 14, 2003 77.34 77.66 77.34 77.66 174,825 +0.24(+0.31%)
Oct 13, 2003 77.27 77.65 77.14 77.42 568,014 +0.55(+0.71%)
Oct 10, 2003 76.93 76.97 76.68 76.87 415,160 -0.07(-0.10%)
Oct 09, 2003 77.31 77.48 76.78 76.95 2,586,444 +0.26(+0.34%)
Oct 08, 2003 76.96 76.96 76.35 76.69 395,765 -0.20(-0.26%)
Oct 07, 2003 76.08 76.89 76.08 76.89 338,665 +0.28(+0.37%)
Oct 06, 2003 76.32 76.68 76.32 76.61 117,454 +0.37(+0.48%)
Oct 03, 2003 76.43 76.74 76.31 76.24 449,881 +0.67(+0.89%)
Oct 02, 2003 75.26 75.60 75.07 75.57 231,654 +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.