Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 74.03 73.77 72.95 73.27 1,590,102 -0.76(-1.02%)
Sep 29, 2003 73.34 73.96 73.27 74.03 284,672 +0.69(+0.94%)
Sep 26, 2003 73.71 73.82 73.30 73.34 1,369,644 -0.22(-0.30%)
Sep 25, 2003 74.48 74.63 73.56 73.56 248,815 -0.68(-0.92%)
Sep 24, 2003 75.63 75.68 74.23 74.24 807,934 -1.33(-1.76%)
Sep 23, 2003 75.17 75.79 75.11 75.57 285,899 +0.30(+0.40%)
Sep 22, 2003 75.45 75.51 74.96 75.27 291,898 -0.83(-1.09%)
Sep 19, 2003 76.35 76.38 75.91 76.10 624,697 -0.35(-0.46%)
Sep 18, 2003 75.61 76.50 75.56 76.45 175,329 +0.88(+1.16%)
Sep 17, 2003 75.73 75.80 75.61 75.57 530,079 -0.14(-0.18%)
Sep 16, 2003 74.71 75.71 75.02 75.71 229,864 +1.10(+1.47%)
Sep 15, 2003 75.02 75.02 74.51 74.61 269,129 -0.62(-0.83%)
Sep 12, 2003 74.87 75.29 74.39 75.23 244,861 +0.24(+0.32%)
Sep 11, 2003 75.03 75.39 74.76 74.99 1,601,963 +0.12(+0.17%)
Sep 10, 2003 75.32 75.38 74.51 74.87 293,806 -0.67(-0.89%)
Sep 09, 2003 75.88 75.91 75.37 75.54 270,765 -0.56(-0.73%)
Sep 08, 2003 75.67 76.22 75.66 76.10 206,960 +0.59(+0.78%)
Sep 05, 2003 75.56 75.93 75.17 75.51 164,559 -0.40(-0.53%)
Sep 04, 2003 75.69 75.97 75.40 75.91 213,095 +0.08(+0.11%)
Sep 03, 2003 75.60 75.97 75.44 75.83 1,054,160 +0.35(+0.47%)
Sep 02, 2003 74.67 75.48 74.18 75.48 1,002,897 +1.16(+1.56%)
Aug 29, 2003 73.85 74.44 73.76 74.32 303,623 +0.42(+0.57%)
Aug 28, 2003 73.74 74.10 73.18 73.90 195,644 +0.40(+0.54%)
Aug 27, 2003 73.44 73.60 73.30 73.51 330,208 +0.01(+0.01%)
Aug 26, 2003 73.08 73.60 72.60 73.50 151,879 +0.23(+0.31%)
Aug 25, 2003 73.27 73.30 72.87 73.27 115,341 +0.01(+0.01%)
Aug 22, 2003 74.60 74.63 73.20 73.27 181,873 -0.70(-0.94%)
Aug 21, 2003 74.07 74.48 73.74 73.96 144,653 +0.24(+0.33%)
Aug 20, 2003 73.52 74.04 73.52 73.72 170,830 -0.23(-0.32%)
Aug 19, 2003 73.79 73.99 73.33 73.96 222,093 +0.26(+0.35%)
Aug 18, 2003 73.37 73.79 73.22 73.70 452,639 +0.68(+0.93%)
Aug 15, 2003 72.94 73.20 72.80 73.02 69,941 +0.04(+0.06%)
Aug 14, 2003 72.76 73.16 72.29 72.97 260,540 +0.27(+0.37%)
Aug 13, 2003 73.22 73.23 72.33 72.70 331,845 -0.38(-0.52%)
Aug 12, 2003 72.47 73.08 72.24 73.08 293,943 +0.66(+0.91%)
Aug 11, 2003 72.10 72.64 71.90 72.42 184,737 +0.32(+0.45%)
Aug 08, 2003 72.11 72.25 71.82 72.10 423,600 +0.19(+0.27%)
Aug 07, 2003 71.22 71.91 71.02 71.91 187,463 +0.71(+1.00%)
Aug 06, 2003 70.90 71.92 70.78 71.20 1,535,021 +0.38(+0.54%)
Aug 05, 2003 72.30 72.31 70.74 70.82 4,703,773 -1.50(-2.08%)
Aug 04, 2003 72.17 72.61 71.24 72.32 219,094 +0.05(+0.07%)
Aug 01, 2003 72.84 72.84 72.11 72.27 189,508 -0.68(-0.94%)
Jul 31, 2003 72.74 74.02 72.74 72.95 365,520 +0.21(+0.29%)
Jul 30, 2003 73.07 73.07 72.61 72.74 237,363 -0.23(-0.32%)
Jul 29, 2003 73.49 73.56 72.47 72.97 160,060 -0.32(-0.44%)
Jul 28, 2003 73.59 73.68 73.13 73.30 412,693 -0.24(-0.33%)
Jul 25, 2003 72.38 73.56 72.01 73.54 204,778 +1.22(+1.69%)
Jul 24, 2003 73.33 73.60 72.19 72.31 170,148 -0.54(-0.73%)
Jul 23, 2003 72.69 72.92 72.15 72.85 617,199 +0.07(+0.10%)
Jul 22, 2003 72.35 72.91 71.85 72.78 184,737 +0.71(+0.99%)
Jul 21, 2003 72.98 72.98 71.81 72.06 153,379 -0.99(-1.36%)
Jul 18, 2003 72.64 73.22 72.29 73.05 142,472 +0.73(+1.01%)
Jul 17, 2003 72.82 73.02 72.05 72.32 226,456 -1.05(-1.43%)
Jul 16, 2003 73.99 73.99 72.82 73.37 303,486 -0.35(-0.48%)
Jul 15, 2003 74.43 74.43 73.39 73.72 198,370 -0.14(-0.19%)
Jul 14, 2003 74.33 74.73 73.38 73.86 2,988,104 +0.32(+0.44%)
Jul 11, 2003 73.04 73.64 72.97 73.54 153,652 +0.65(+0.90%)
Jul 10, 2003 73.26 73.39 72.38 72.89 228,774 -0.91(-1.23%)
Jul 09, 2003 74.11 74.40 73.44 73.79 282,763 -0.45(-0.61%)
Jul 08, 2003 73.64 74.29 73.50 74.25 1,639,592 +0.35(+0.48%)
Jul 07, 2003 73.21 74.04 73.19 73.90 343,161 +1.47(+2.03%)
Jul 03, 2003 72.59 73.24 72.28 72.43 327,891 -0.77(-1.05%)
Jul 02, 2003 72.34 73.20 72.34 73.20 446,913 +0.87(+1.20%)
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.