Skip to main content

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

525.93 +0.21 (+0.04%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 72.23 72.39 71.58 71.71 397,333 +0.00(+0.00%)
Jun 27, 2003 72.44 72.74 71.65 71.71 1,258,948 -0.74(-1.02%)
Jun 26, 2003 71.66 72.58 71.66 72.45 406,196 +0.88(+1.23%)
Jun 25, 2003 72.35 72.91 71.57 71.57 690,628 -0.74(-1.02%)
Jun 24, 2003 72.12 72.66 72.03 72.31 213,392 +0.10(+0.14%)
Jun 23, 2003 72.94 72.98 71.84 72.21 808,301 -0.70(-0.97%)
Jun 20, 2003 73.59 73.68 72.91 72.91 1,604,740 -0.19(-0.26%)
Jun 19, 2003 74.30 74.33 72.96 73.10 549,367 -1.15(-1.55%)
Jun 18, 2003 74.15 74.64 73.83 74.26 311,703 -0.08(-0.11%)
Jun 17, 2003 74.66 74.66 74.01 74.34 1,536,700 +0.00(+0.00%)
Jun 16, 2003 73.10 74.34 73.04 74.34 357,245 +1.31(+1.79%)
Jun 13, 2003 73.87 73.93 72.61 73.03 1,605,967 -0.82(-1.11%)
Jun 12, 2003 73.80 73.96 73.16 73.85 307,203 +0.26(+0.36%)
Jun 11, 2003 72.68 73.62 72.50 73.59 3,830,024 +0.77(+1.06%)
Jun 10, 2003 72.28 72.82 72.06 72.82 380,289 +0.70(+0.97%)
Jun 09, 2003 72.57 72.67 71.74 72.12 2,420,132 -0.79(-1.09%)
Jun 06, 2003 73.69 74.42 72.77 72.91 2,688,339 -0.20(-0.27%)
Jun 05, 2003 72.37 73.11 72.17 73.11 434,284 +0.34(+0.46%)
Jun 04, 2003 71.72 72.87 71.62 72.77 243,663 +1.12(+1.57%)
Jun 03, 2003 71.35 71.78 71.10 71.65 219,801 +0.22(+0.31%)
Jun 02, 2003 71.59 72.20 71.20 71.43 1,143,321 +0.30(+0.42%)
May 30, 2003 70.40 71.15 70.38 71.13 3,105,716 +1.10(+1.57%)
May 29, 2003 70.40 70.95 69.67 70.03 1,072,690 -0.18(-0.26%)
May 28, 2003 70.33 70.74 70.05 70.21 504,097 +0.20(+0.28%)
May 27, 2003 68.45 70.28 68.34 70.02 937,291 +1.24(+1.80%)
May 23, 2003 68.64 68.95 68.32 68.78 188,167 +0.19(+0.28%)
May 22, 2003 68.19 68.98 68.07 68.59 273,797 +0.59(+0.86%)
May 21, 2003 69.10 69.10 67.45 68.00 2,391,771 +0.22(+0.32%)
May 20, 2003 68.02 68.22 67.18 67.78 696,355 -0.23(-0.33%)
May 19, 2003 69.12 69.12 67.77 68.01 209,029 -1.63(-2.34%)
May 16, 2003 69.62 69.99 69.16 69.64 312,521 -0.15(-0.22%)
May 15, 2003 69.67 69.87 69.17 69.79 310,339 +0.45(+0.66%)
May 14, 2003 69.87 69.87 68.94 69.33 401,423 -0.13(-0.19%)
May 13, 2003 69.41 69.79 69.17 69.47 370,335 -0.13(-0.19%)
May 12, 2003 68.57 69.76 68.46 69.60 385,061 +0.83(+1.21%)
May 09, 2003 68.04 68.79 67.96 68.77 453,510 +0.93(+1.37%)
May 08, 2003 67.91 68.43 67.71 67.84 196,757 -0.61(-0.89%)
May 07, 2003 68.44 69.00 68.24 68.45 412,741 -0.39(-0.56%)
May 06, 2003 68.32 69.21 68.26 68.84 531,368 +0.59(+0.87%)
May 05, 2003 68.54 68.73 68.12 68.24 943,973 -0.10(-0.15%)
May 02, 2003 67.14 68.54 67.14 68.34 415,195 +0.88(+1.30%)
May 01, 2003 67.44 67.78 66.41 67.46 472,191 -0.01(-0.02%)
Apr 30, 2003 67.31 67.89 67.05 67.48 576,910 -0.07(-0.11%)
Apr 29, 2003 67.40 68.00 67.04 67.55 418,876 +0.22(+0.33%)
Apr 28, 2003 66.31 67.60 66.29 67.33 450,101 +1.09(+1.64%)
Apr 25, 2003 67.04 67.07 66.04 66.25 111,400 -0.72(-1.07%)
Apr 24, 2003 67.18 67.52 66.74 66.97 599,817 -0.56(-0.84%)
Apr 23, 2003 67.06 67.73 66.94 67.53 777,349 +0.50(+0.74%)
Apr 22, 2003 65.34 67.14 65.25 67.03 1,043,101 +1.30(+1.97%)
Apr 21, 2003 65.90 66.06 65.32 65.73 120,263 +0.04(+0.07%)
Apr 17, 2003 64.83 65.76 64.72 65.69 587,954 +1.01(+1.56%)
Apr 16, 2003 66.03 66.03 64.60 64.68 278,705 -1.09(-1.66%)
Apr 15, 2003 64.88 65.77 64.88 65.77 248,571 +0.47(+0.72%)
Apr 14, 2003 64.07 65.30 64.04 65.30 217,346 +1.34(+2.10%)
Apr 11, 2003 64.85 65.02 63.77 63.96 159,669 -0.18(-0.29%)
Apr 10, 2003 63.82 64.16 63.48 64.14 332,565 +0.23(+0.37%)
Apr 09, 2003 64.85 65.34 63.72 63.91 4,000,466 -0.81(-1.25%)
Apr 08, 2003 64.71 64.99 64.35 64.71 469,873 -0.03(-0.05%)
Apr 07, 2003 66.25 66.61 64.71 64.74 584,409 +0.00(+0.00%)
Apr 04, 2003 64.83 64.95 64.30 64.74 682,311 +0.31(+0.48%)
Apr 03, 2003 65.08 65.19 64.44 64.44 387,788 -0.20(-0.31%)
Apr 02, 2003 64.31 65.09 64.22 64.63 833,936 +1.55(+2.45%)
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.