Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 89.28 90.32 89.05 90.32 1,689,529 +1.14(+1.28%)
Aug 30, 2005 89.40 89.40 88.75 89.18 1,150,404 -0.55(-0.62%)
Aug 29, 2005 88.80 89.74 88.80 89.73 433,605 +0.74(+0.83%)
Aug 26, 2005 89.55 89.56 88.99 88.99 740,534 -0.63(-0.70%)
Aug 25, 2005 89.48 89.69 89.35 89.62 1,435,496 +0.26(+0.29%)
Aug 24, 2005 89.84 90.47 89.31 89.36 1,007,587 -0.74(-0.82%)
Aug 23, 2005 90.32 90.37 89.72 90.10 680,586 -0.17(-0.19%)
Aug 22, 2005 90.36 90.82 89.88 90.27 2,976,106 +0.03(+0.03%)
Aug 19, 2005 90.40 90.54 90.13 90.24 638,676 +0.18(+0.20%)
Aug 18, 2005 89.94 90.32 89.83 90.05 488,128 -0.12(-0.13%)
Aug 17, 2005 90.13 90.56 89.98 90.17 1,288,610 +0.11(+0.12%)
Aug 16, 2005 90.98 91.06 90.03 90.06 621,316 -1.14(-1.25%)
Aug 15, 2005 90.78 91.32 90.58 91.20 655,630 +0.54(+0.59%)
Aug 12, 2005 91.12 91.17 90.53 90.67 644,508 -0.57(-0.62%)
Aug 11, 2005 90.92 91.44 90.73 91.23 1,271,385 +0.24(+0.26%)
Aug 10, 2005 91.34 91.79 90.58 91.00 779,730 +0.07(+0.07%)
Aug 09, 2005 90.73 91.11 90.62 90.93 1,451,636 +0.55(+0.61%)
Aug 08, 2005 90.83 90.98 90.25 90.38 1,483,780 -0.20(-0.22%)
Aug 05, 2005 91.04 91.06 90.45 90.58 654,138 -0.61(-0.67%)
Aug 04, 2005 91.61 91.65 91.15 91.19 1,144,844 -0.73(-0.79%)
Aug 03, 2005 91.61 91.96 91.54 91.92 672,584 +0.20(+0.22%)
Aug 02, 2005 91.32 91.86 91.28 91.72 1,281,693 +0.61(+0.67%)
Aug 01, 2005 91.32 91.46 91.03 91.11 682,891 -0.10(-0.11%)
Jul 29, 2005 91.72 91.89 91.06 91.20 605,583 -0.64(-0.70%)
Jul 28, 2005 91.44 91.89 91.18 91.85 775,526 +0.62(+0.68%)
Jul 27, 2005 91.06 91.33 90.73 91.23 928,108 +0.29(+0.32%)
Jul 26, 2005 90.92 91.08 90.66 90.94 606,532 +0.07(+0.08%)
Jul 25, 2005 91.09 91.39 90.59 90.87 700,659 -0.22(-0.24%)
Jul 22, 2005 90.55 91.09 90.41 91.09 2,375,541 +0.57(+0.63%)
Jul 21, 2005 91.12 91.15 90.33 90.52 1,087,879 -0.50(-0.55%)
Jul 20, 2005 90.42 91.23 90.18 91.02 771,321 +0.31(+0.34%)
Jul 19, 2005 90.47 90.75 90.32 90.71 850,529 +0.46(+0.51%)
Jul 18, 2005 90.36 90.41 90.07 90.25 461,816 -0.33(-0.37%)
Jul 15, 2005 90.57 90.70 90.23 90.59 1,402,539 +0.04(+0.05%)
Jul 14, 2005 90.66 90.98 90.32 90.54 807,127 +0.24(+0.26%)
Jul 13, 2005 90.16 90.31 89.94 90.31 666,073 +0.18(+0.20%)
Jul 12, 2005 89.89 90.36 89.70 90.12 1,417,865 +0.22(+0.25%)
Jul 11, 2005 89.46 90.00 89.44 89.90 3,039,580 +0.44(+0.49%)
Jul 08, 2005 88.32 89.46 88.30 89.46 589,307 +1.06(+1.20%)
Jul 07, 2005 87.24 88.44 87.22 88.40 1,059,126 +0.29(+0.33%)
Jul 06, 2005 88.79 88.95 88.06 88.11 2,144,565 -0.73(-0.82%)
Jul 05, 2005 87.95 88.96 87.90 88.84 1,480,796 +0.71(+0.80%)
Jul 01, 2005 88.11 88.34 87.92 88.13 849,308 +0.31(+0.35%)
Jun 30, 2005 88.57 88.71 87.76 87.82 1,162,747 -0.58(-0.65%)
Jun 29, 2005 88.73 88.74 88.34 88.40 895,286 -0.26(-0.29%)
Jun 28, 2005 88.09 88.65 88.03 88.65 929,736 +0.77(+0.88%)
Jun 27, 2005 87.63 88.01 87.59 87.88 929,736 +0.14(+0.16%)
Jun 24, 2005 88.33 88.43 87.64 87.74 1,076,215 -0.69(-0.78%)
Jun 23, 2005 89.44 89.63 88.40 88.43 1,268,402 -1.23(-1.37%)
Jun 22, 2005 89.68 89.83 89.26 89.66 885,521 +0.10(+0.11%)
Jun 21, 2005 89.50 89.67 89.28 89.57 670,956 -0.27(-0.30%)
Jun 20, 2005 89.63 90.11 89.48 89.84 710,017 +0.04(+0.05%)
Jun 17, 2005 89.92 90.14 89.66 89.80 888,776 +0.32(+0.36%)
Jun 16, 2005 89.18 89.61 89.10 89.47 1,068,756 +0.27(+0.31%)
Jun 15, 2005 89.25 89.38 88.58 89.20 624,164 +0.15(+0.17%)
Jun 14, 2005 88.77 89.24 88.67 89.05 658,478 +0.13(+0.15%)
Jun 13, 2005 88.36 89.18 88.28 88.92 595,682 +0.34(+0.38%)
Jun 10, 2005 88.77 88.85 88.12 88.58 521,357 -0.14(-0.16%)
Jun 09, 2005 88.17 88.80 88.02 88.72 530,444 +0.39(+0.44%)
Jun 08, 2005 88.70 88.82 88.17 88.33 277,225 -0.20(-0.22%)
Jun 07, 2005 88.63 89.31 88.43 88.53 928,380 +0.03(+0.03%)
Jun 06, 2005 88.38 88.54 88.11 88.50 1,688,173 +0.04(+0.04%)
Jun 03, 2005 88.77 89.01 88.23 88.46 669,600 -0.53(-0.60%)
Jun 02, 2005 88.62 88.99 88.51 88.99 874,535 +0.18(+0.20%)
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.