Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2005 88.05 89.07 88.03 88.82 669,464 +0.83(+0.94%)
May 31, 2005 88.46 88.46 87.95 87.99 720,596 -0.60(-0.67%)
May 27, 2005 88.41 88.59 88.29 88.59 281,294 +0.15(+0.18%)
May 26, 2005 88.17 88.54 88.12 88.43 445,676 +0.51(+0.58%)
May 25, 2005 87.92 87.98 87.53 87.92 772,271 -0.15(-0.17%)
May 24, 2005 87.97 88.26 87.82 88.07 910,070 -0.17(-0.19%)
May 23, 2005 87.83 88.41 87.79 88.24 1,715,299 +0.45(+0.51%)
May 20, 2005 87.92 87.92 87.49 87.79 533,699 -0.10(-0.12%)
May 19, 2005 87.63 87.95 87.45 87.89 521,357 +0.35(+0.40%)
May 18, 2005 86.97 87.67 86.91 87.55 844,697 +0.93(+1.07%)
May 17, 2005 85.76 86.68 85.61 86.62 361,722 +0.57(+0.66%)
May 16, 2005 85.22 86.06 85.22 86.05 950,352 +0.77(+0.90%)
May 13, 2005 85.65 85.90 84.57 85.28 688,045 -0.17(-0.20%)
May 12, 2005 86.43 86.57 85.44 85.45 557,163 -0.97(-1.13%)
May 11, 2005 86.19 86.45 85.37 86.43 570,455 +0.52(+0.61%)
May 10, 2005 86.46 86.51 85.73 85.90 631,488 -0.91(-1.04%)
May 09, 2005 86.35 86.94 86.23 86.81 299,333 +0.51(+0.59%)
May 06, 2005 86.83 86.85 86.29 86.30 284,685 -0.19(-0.22%)
May 05, 2005 86.66 86.92 86.05 86.49 686,418 -0.02(-0.03%)
May 04, 2005 85.86 86.70 85.65 86.52 287,940 +0.60(+0.70%)
May 03, 2005 85.52 86.04 85.23 85.91 726,699 +0.24(+0.28%)
May 02, 2005 85.50 85.76 85.09 85.67 576,016 +0.37(+0.43%)
Apr 29, 2005 84.73 85.36 83.98 85.31 875,213 +1.20(+1.43%)
Apr 28, 2005 85.01 85.22 84.10 84.10 643,016 -1.11(-1.30%)
Apr 27, 2005 84.66 85.49 84.33 85.21 976,257 +0.32(+0.37%)
Apr 26, 2005 85.43 85.89 84.86 84.89 484,737 -0.82(-0.95%)
Apr 25, 2005 85.42 85.79 85.25 85.71 1,623,614 +0.57(+0.67%)
Apr 22, 2005 85.27 85.41 84.19 85.14 567,064 -0.31(-0.36%)
Apr 21, 2005 84.65 85.53 84.26 85.45 698,217 +1.65(+1.97%)
Apr 20, 2005 85.03 85.13 83.71 83.80 795,735 -1.22(-1.43%)
Apr 19, 2005 84.76 85.10 84.60 85.02 1,115,955 +0.67(+0.80%)
Apr 18, 2005 84.16 84.66 83.98 84.35 3,494,480 +0.24(+0.29%)
Apr 15, 2005 85.27 85.56 84.09 84.10 2,741,196 -1.22(-1.43%)
Apr 14, 2005 86.45 86.54 85.33 85.33 1,048,004 -1.11(-1.28%)
Apr 13, 2005 87.29 87.42 86.27 86.43 488,128 -1.06(-1.21%)
Apr 12, 2005 86.83 87.68 86.26 87.50 612,364 +0.49(+0.57%)
Apr 11, 2005 87.18 87.23 86.85 87.00 848,630 +0.10(+0.11%)
Apr 08, 2005 87.79 87.79 86.91 86.91 213,073 -0.91(-1.03%)
Apr 07, 2005 87.26 87.87 87.18 87.81 306,657 +0.41(+0.46%)
Apr 06, 2005 87.24 87.63 87.06 87.41 382,609 +0.41(+0.47%)
Apr 05, 2005 86.71 87.17 86.71 86.99 544,414 +0.31(+0.36%)
Apr 04, 2005 86.49 86.79 85.98 86.69 582,526 +0.24(+0.28%)
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.