Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 84.94 85.35 84.66 84.81 657,198 +0.10(+0.12%)
Feb 26, 2004 84.62 85.05 84.35 84.71 395,811 -0.04(-0.05%)
Feb 25, 2004 84.44 84.85 84.39 84.75 215,268 +0.33(+0.39%)
Feb 24, 2004 84.33 84.81 84.01 84.42 480,725 -0.12(-0.14%)
Feb 23, 2004 85.00 85.00 84.23 84.54 282,005 -0.24(-0.29%)
Feb 20, 2004 85.12 85.19 84.35 84.78 331,651 -0.24(-0.29%)
Feb 19, 2004 85.87 85.87 84.95 85.02 277,122 -0.22(-0.26%)
Feb 18, 2004 85.74 85.74 85.10 85.24 320,935 -0.48(-0.56%)
Feb 17, 2004 85.51 85.86 85.38 85.72 940,832 +0.81(+0.95%)
Feb 13, 2004 85.48 85.66 84.71 84.91 298,282 -0.39(-0.46%)
Feb 12, 2004 85.58 85.71 85.25 85.30 293,128 -0.30(-0.35%)
Feb 11, 2004 84.74 85.83 84.60 85.61 736,551 +0.92(+1.09%)
Feb 10, 2004 84.36 84.91 84.31 84.68 401,779 +0.21(+0.24%)
Feb 09, 2004 84.54 84.71 84.30 84.48 531,591 +0.06(+0.07%)
Feb 06, 2004 83.71 84.57 83.49 84.42 786,332 +0.97(+1.16%)
Feb 05, 2004 83.49 83.72 83.21 83.45 1,252,272 +0.18(+0.22%)
Feb 04, 2004 83.52 83.85 83.21 83.27 781,178 -0.76(-0.90%)
Feb 03, 2004 83.89 84.15 83.72 84.03 269,526 -0.04(-0.04%)
Feb 02, 2004 83.85 84.54 83.45 84.07 272,645 +0.31(+0.37%)
Jan 30, 2004 83.73 83.84 83.42 83.76 997,395 +0.01(+0.02%)
Jan 29, 2004 83.84 83.97 83.04 83.74 848,457 +0.11(+0.13%)
Jan 28, 2004 84.82 85.02 83.31 83.63 477,333 -1.00(-1.18%)
Jan 27, 2004 85.47 85.47 84.58 84.63 323,919 -0.87(-1.02%)
Jan 26, 2004 84.42 85.52 84.32 85.50 938,390 +1.17(+1.39%)
Jan 23, 2004 84.78 85.06 84.04 84.32 879,927 -0.38(-0.44%)
Jan 22, 2004 84.95 85.08 84.51 84.70 614,470 -0.13(-0.15%)
Jan 21, 2004 84.21 84.93 83.86 84.82 941,510 +0.60(+0.71%)
Jan 20, 2004 84.49 84.78 83.95 84.23 1,167,223 -0.06(-0.07%)
Jan 16, 2004 84.07 84.30 83.82 84.29 1,018,285 +0.38(+0.45%)
Jan 15, 2004 83.76 84.12 83.17 83.91 1,107,268 +0.15(+0.18%)
Jan 14, 2004 83.20 83.78 83.11 83.76 428,908 +0.73(+0.88%)
Jan 13, 2004 83.48 83.50 82.44 83.03 497,138 -0.50(-0.60%)
Jan 12, 2004 83.06 83.53 82.90 83.53 703,589 +0.60(+0.73%)
Jan 09, 2004 83.22 83.67 82.88 82.92 1,519,628 -0.69(-0.82%)
Jan 08, 2004 83.44 83.64 83.17 83.61 2,054,611 +0.29(+0.35%)
Jan 07, 2004 82.99 83.31 82.55 83.31 1,047,855 +0.29(+0.35%)
Jan 06, 2004 82.77 83.15 82.69 83.03 1,536,176 +0.13(+0.16%)
Jan 05, 2004 82.44 82.97 82.32 82.89 1,706,411 +0.80(+0.98%)
Jan 02, 2004 82.30 82.73 81.69 82.09 709,150 +0.10(+0.12%)
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%)
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.