Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 82.13 82.42 81.38 81.49 586,046 -0.56(-0.68%)
Apr 29, 2004 82.70 83.12 81.56 82.04 395,287 -0.75(-0.90%)
Apr 28, 2004 83.42 83.45 82.56 82.79 440,011 -1.08(-1.29%)
Apr 27, 2004 83.84 84.44 83.66 83.87 491,962 +0.03(+0.03%)
Apr 26, 2004 84.05 84.29 83.34 83.84 1,658,463 -0.12(-0.15%)
Apr 23, 2004 83.94 84.03 83.54 83.97 367,744 +0.19(+0.23%)
Apr 22, 2004 82.51 84.14 82.51 83.78 402,105 +1.11(+1.35%)
Apr 21, 2004 82.37 82.84 82.07 82.66 3,851,704 +0.53(+0.64%)
Apr 20, 2004 83.65 83.85 82.07 82.13 485,826 -1.43(-1.71%)
Apr 19, 2004 83.28 83.61 83.14 83.56 477,645 +0.06(+0.07%)
Apr 16, 2004 83.25 83.66 82.96 83.50 272,024 +0.66(+0.80%)
Apr 15, 2004 83.09 83.47 82.48 82.84 752,805 -0.37(-0.45%)
Apr 14, 2004 82.71 83.35 82.59 83.22 355,609 +0.10(+0.11%)
Apr 13, 2004 84.52 84.52 82.96 83.12 298,477 -1.09(-1.30%)
Apr 12, 2004 84.11 84.41 84.08 84.22 1,741,502 +0.27(+0.32%)
Apr 08, 2004 84.67 84.67 83.45 83.94 454,874 -0.19(-0.23%)
Apr 07, 2004 84.34 84.34 83.75 84.13 1,017,058 -0.23(-0.28%)
Apr 06, 2004 84.16 84.49 84.13 84.37 473,554 -0.23(-0.27%)
Apr 05, 2004 84.07 84.66 83.95 84.60 1,607,331 +0.47(+0.56%)
Apr 02, 2004 84.21 84.24 83.61 84.13 986,378 +0.64(+0.76%)
Apr 01, 2004 83.03 83.54 83.03 83.49 582,228 +0.45(+0.54%)
Mar 31, 2004 82.89 83.20 82.47 83.04 928,974 +0.11(+0.13%)
Mar 30, 2004 82.48 82.95 82.35 82.93 2,172,242 +0.32(+0.39%)
Mar 29, 2004 82.00 82.67 81.94 82.61 1,380,985 +0.84(+1.03%)
Mar 26, 2004 81.74 82.30 81.60 81.77 807,210 +0.02(+0.03%)
Mar 25, 2004 81.00 81.92 80.86 81.74 549,912 +1.14(+1.42%)
Mar 24, 2004 80.75 81.05 79.56 80.60 660,767 -0.04(-0.05%)
Mar 23, 2004 81.08 81.26 80.55 80.64 2,178,105 -0.13(-0.16%)
Mar 22, 2004 81.27 81.38 80.36 80.78 500,552 -1.05(-1.28%)
Mar 19, 2004 82.79 82.83 81.77 81.82 869,251 -1.09(-1.32%)
Mar 18, 2004 82.59 83.16 82.14 82.92 779,940 +0.04(+0.04%)
Mar 17, 2004 82.31 83.11 82.31 82.88 490,326 +0.84(+1.03%)
Mar 16, 2004 82.04 82.18 81.33 82.04 458,010 +0.38(+0.47%)
Mar 15, 2004 82.32 82.36 81.38 81.66 1,802,725 -0.93(-1.13%)
Mar 12, 2004 82.02 82.67 81.86 82.59 544,049 +1.09(+1.34%)
Mar 11, 2004 82.36 83.09 81.49 81.49 736,443 -1.16(-1.40%)
Mar 10, 2004 84.12 84.15 82.65 82.65 547,458 -1.39(-1.65%)
Mar 09, 2004 84.45 84.48 83.82 84.04 562,456 -0.29(-0.34%)
Mar 08, 2004 85.30 85.54 84.33 84.33 1,035,057 -1.09(-1.28%)
Mar 05, 2004 84.66 85.81 84.64 85.42 373,744 +0.27(+0.32%)
Mar 04, 2004 84.92 85.19 84.79 85.15 658,313 +0.28(+0.33%)
Mar 03, 2004 84.65 84.99 84.37 84.87 493,189 +0.10(+0.11%)
Mar 02, 2004 85.04 85.26 84.57 84.77 798,756 -0.45(-0.53%)
Mar 01, 2004 84.70 85.35 84.58 85.23 424,603 +0.86(+1.02%)
Feb 27, 2004 84.50 84.90 84.22 84.37 660,631 +0.10(+0.12%)
Feb 26, 2004 84.18 84.60 83.91 84.27 397,878 -0.04(-0.05%)
Feb 25, 2004 84.00 84.41 83.95 84.31 216,392 +0.33(+0.39%)
Feb 24, 2004 83.89 84.37 83.57 83.98 483,235 -0.12(-0.14%)
Feb 23, 2004 84.56 84.56 83.79 84.10 283,478 -0.24(-0.29%)
Feb 20, 2004 84.68 84.74 83.91 84.34 333,383 -0.24(-0.29%)
Feb 19, 2004 85.43 85.43 84.51 84.58 278,569 -0.22(-0.26%)
Feb 18, 2004 85.29 85.29 84.66 84.80 322,611 -0.48(-0.56%)
Feb 17, 2004 85.07 85.42 84.94 85.28 945,745 +0.81(+0.95%)
Feb 13, 2004 85.04 85.22 84.27 84.47 299,840 -0.39(-0.46%)
Feb 12, 2004 85.13 85.26 84.81 84.86 294,659 -0.30(-0.35%)
Feb 11, 2004 84.30 85.38 84.16 85.16 740,397 +0.92(+1.09%)
Feb 10, 2004 83.92 84.46 83.87 84.24 403,878 +0.21(+0.24%)
Feb 09, 2004 84.10 84.27 83.86 84.04 534,368 +0.06(+0.07%)
Feb 06, 2004 83.28 84.13 83.06 83.98 790,439 +0.96(+1.16%)
Feb 05, 2004 83.06 83.28 82.78 83.02 1,258,812 +0.18(+0.22%)
Feb 04, 2004 83.09 83.42 82.78 82.84 785,258 -0.76(-0.90%)
Feb 03, 2004 83.45 83.71 83.28 83.59 270,933 -0.04(-0.04%)
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.