Skip to main content

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

525.79 +0.07 (+0.01%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 84.28 84.90 83.53 84.85 879,887 +1.20(+1.43%)
Apr 28, 2005 84.56 84.77 83.66 83.66 646,450 -1.10(-1.30%)
Apr 27, 2005 84.22 85.04 83.88 84.76 981,470 +0.32(+0.37%)
Apr 26, 2005 84.98 85.43 84.41 84.44 487,326 -0.81(-0.95%)
Apr 25, 2005 84.96 85.33 84.79 85.26 1,632,284 +0.56(+0.67%)
Apr 22, 2005 84.82 84.96 83.75 84.69 570,092 -0.31(-0.36%)
Apr 21, 2005 84.20 85.07 83.81 85.00 701,946 +1.64(+1.97%)
Apr 20, 2005 84.58 84.68 83.26 83.36 799,984 -1.21(-1.43%)
Apr 19, 2005 84.31 84.65 84.15 84.57 1,121,914 +0.67(+0.80%)
Apr 18, 2005 83.71 84.21 83.53 83.90 3,513,139 +0.24(+0.29%)
Apr 15, 2005 84.82 85.10 83.64 83.66 2,755,834 -1.22(-1.43%)
Apr 14, 2005 85.99 86.09 84.88 84.88 1,053,601 -1.10(-1.28%)
Apr 13, 2005 86.83 86.95 85.81 85.98 490,735 -1.06(-1.21%)
Apr 12, 2005 86.36 87.21 85.81 87.03 615,634 +0.49(+0.57%)
Apr 11, 2005 86.72 86.77 86.39 86.54 853,161 +0.10(+0.11%)
Apr 08, 2005 87.32 87.32 86.44 86.44 214,210 -0.90(-1.03%)
Apr 07, 2005 86.80 87.41 86.72 87.35 308,294 +0.40(+0.46%)
Apr 06, 2005 86.77 87.16 86.60 86.94 384,652 +0.41(+0.47%)
Apr 05, 2005 86.25 86.71 86.25 86.53 547,321 +0.31(+0.36%)
Apr 04, 2005 86.03 86.33 85.53 86.22 585,636 +0.24(+0.28%)
Apr 01, 2005 86.98 87.16 85.67 85.98 1,183,818 -0.43(-0.49%)
Mar 31, 2005 86.50 86.77 86.36 86.41 1,726,640 -0.21(-0.24%)
Mar 30, 2005 85.54 86.61 85.52 86.61 930,610 +1.17(+1.36%)
Mar 29, 2005 85.78 86.39 85.21 85.45 764,941 -0.53(-0.61%)
Mar 28, 2005 85.98 86.39 85.95 85.98 864,070 -0.36(-0.42%)
Mar 24, 2005 86.56 86.95 86.31 86.33 651,631 +0.02(+0.03%)
Mar 23, 2005 86.26 86.66 86.10 86.31 2,476,446 +0.15(+0.17%)
Mar 22, 2005 87.22 87.62 86.17 86.17 2,144,835 -0.92(-1.05%)
Mar 21, 2005 87.50 87.54 86.80 87.08 2,122,882 -0.26(-0.29%)
Mar 18, 2005 87.81 87.81 87.10 87.34 1,226,360 -0.35(-0.40%)
Mar 17, 2005 87.63 87.90 87.38 87.69 802,847 +0.21(+0.24%)
Mar 16, 2005 87.98 88.01 87.33 87.48 1,088,780 -0.77(-0.87%)
Mar 15, 2005 89.14 89.19 88.21 88.25 1,230,178 -0.70(-0.79%)
Mar 14, 2005 88.59 88.95 88.37 88.95 470,691 +0.50(+0.56%)
Mar 11, 2005 89.06 89.42 88.28 88.45 614,271 -0.63(-0.71%)
Mar 10, 2005 89.07 89.20 88.48 89.08 1,538,609 +0.21(+0.24%)
Mar 09, 2005 89.62 89.79 88.86 88.87 820,846 -0.94(-1.05%)
Mar 08, 2005 90.07 90.23 89.70 89.81 542,412 -0.38(-0.42%)
Mar 07, 2005 90.05 90.47 90.02 90.19 749,397 +0.10(+0.11%)
Mar 04, 2005 89.58 90.16 89.46 90.10 404,968 +1.05(+1.18%)
Mar 03, 2005 89.31 89.48 88.67 89.05 328,065 +0.01(+0.02%)
Mar 02, 2005 88.70 89.50 88.60 89.03 656,949 -0.02(-0.02%)
Mar 01, 2005 88.76 89.22 88.76 89.06 502,188 +0.50(+0.56%)
Feb 28, 2005 88.92 89.09 88.20 88.56 810,756 -0.60(-0.67%)
Feb 25, 2005 88.31 89.22 88.26 89.16 1,775,863 +0.89(+1.01%)
Feb 24, 2005 87.59 88.35 87.41 88.27 510,369 +0.53(+0.60%)
Feb 23, 2005 87.33 87.78 87.15 87.74 886,704 +0.65(+0.74%)
Feb 22, 2005 88.02 88.45 87.08 87.10 1,342,942 -1.28(-1.44%)
Feb 18, 2005 88.27 88.50 88.07 88.37 536,004 +0.10(+0.12%)
Feb 17, 2005 89.00 89.09 88.27 88.27 3,373,105 -0.73(-0.82%)
Feb 16, 2005 88.81 89.18 88.68 89.00 645,632 -0.01(-0.01%)
Feb 15, 2005 88.75 89.17 88.65 89.00 1,046,783 +0.40(+0.46%)
Feb 14, 2005 88.63 88.77 88.51 88.60 494,143 -0.01(-0.01%)
Feb 11, 2005 87.93 88.88 87.75 88.61 1,087,280 +0.62(+0.70%)
Feb 10, 2005 87.88 88.12 87.59 87.99 401,696 +0.40(+0.46%)
Feb 09, 2005 88.43 88.45 87.56 87.59 998,378 -0.68(-0.77%)
Feb 08, 2005 88.24 88.59 88.18 88.27 597,636 +0.11(+0.12%)
Feb 07, 2005 88.29 88.48 88.15 88.16 2,327,548 -0.12(-0.13%)
Feb 04, 2005 87.38 88.42 87.38 88.28 664,449 +0.84(+0.96%)
Feb 03, 2005 87.43 87.51 87.13 87.43 771,622 -0.15(-0.18%)
Feb 02, 2005 87.36 87.80 87.31 87.59 887,522 +0.28(+0.32%)
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.