Skip to main content

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

525.88 +0.16 (+0.03%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 98.35 98.38 98.03 98.09 814,983 -0.18(-0.18%)
Sep 28, 2006 98.27 98.44 97.91 98.27 853,298 +0.02(+0.02%)
Sep 27, 2006 98.06 98.39 97.92 98.24 1,171,410 -0.34(-0.35%)
Sep 26, 2006 97.80 98.61 97.72 98.59 1,896,127 +0.84(+0.86%)
Sep 25, 2006 97.23 98.05 96.74 97.75 1,052,237 +0.72(+0.74%)
Sep 22, 2006 97.15 97.17 96.68 97.03 3,051,447 -0.30(-0.31%)
Sep 21, 2006 97.84 97.95 96.99 97.33 1,477,114 -0.41(-0.42%)
Sep 20, 2006 97.64 97.95 97.47 97.74 998,923 +0.46(+0.47%)
Sep 19, 2006 97.50 97.54 96.73 97.28 931,428 -0.25(-0.26%)
Sep 18, 2006 97.42 97.68 97.17 97.53 357,518 +0.12(+0.12%)
Sep 15, 2006 97.62 97.68 97.17 97.41 1,950,805 +0.23(+0.24%)
Sep 14, 2006 96.91 97.17 96.81 97.17 1,036,420 +0.04(+0.05%)
Sep 13, 2006 96.73 97.31 96.66 97.13 2,386,589 +0.40(+0.41%)
Sep 12, 2006 95.94 96.86 95.93 96.73 613,452 +0.89(+0.93%)
Sep 11, 2006 95.45 96.01 95.16 95.84 452,147 +0.12(+0.12%)
Sep 08, 2006 95.56 95.85 95.40 95.72 851,525 +0.21(+0.22%)
Sep 07, 2006 95.56 95.93 95.25 95.51 1,942,896 -0.39(-0.41%)
Sep 06, 2006 96.29 96.35 95.77 95.90 702,082 -0.88(-0.91%)
Sep 05, 2006 96.66 96.86 96.43 96.78 683,811 +0.22(+0.23%)
Sep 01, 2006 96.39 96.68 96.18 96.56 372,653 +0.58(+0.60%)
Aug 31, 2006 96.10 96.21 95.96 95.98 738,488 -0.06(-0.06%)
Aug 30, 2006 96.17 96.28 95.93 96.04 1,107,324 +0.05(+0.05%)
Aug 29, 2006 95.88 96.13 95.41 95.99 580,728 +0.12(+0.13%)
Aug 28, 2006 95.27 96.11 95.27 95.86 1,103,370 +0.45(+0.47%)
Aug 25, 2006 95.33 95.67 95.20 95.41 318,384 +0.11(+0.12%)
Aug 24, 2006 95.58 95.59 95.11 95.30 1,090,552 -0.07(-0.08%)
Aug 23, 2006 95.63 95.82 94.96 95.38 1,438,253 -0.27(-0.28%)
Aug 22, 2006 95.50 95.87 95.30 95.65 444,511 -0.01(-0.02%)
Aug 21, 2006 95.60 95.71 95.39 95.66 467,691 -0.35(-0.37%)
Aug 18, 2006 95.60 96.02 95.22 96.02 644,950 +0.51(+0.53%)
Aug 17, 2006 95.23 95.79 95.14 95.51 710,127 +0.17(+0.18%)
Aug 16, 2006 95.01 95.46 94.86 95.34 1,542,154 +0.82(+0.87%)
Aug 15, 2006 94.19 94.69 93.99 94.52 1,222,406 +1.07(+1.15%)
Aug 14, 2006 93.84 94.15 93.26 93.45 952,017 +0.07(+0.08%)
Aug 11, 2006 93.43 93.44 92.90 93.38 1,439,480 -0.21(-0.22%)
Aug 10, 2006 92.96 93.67 92.82 93.58 472,736 +0.34(+0.36%)
Aug 09, 2006 94.24 94.46 93.02 93.24 825,754 -0.40(-0.42%)
Aug 08, 2006 94.13 94.37 93.29 93.64 826,573 -0.37(-0.39%)
Aug 07, 2006 93.91 94.06 93.60 94.01 1,016,649 -0.06(-0.06%)
Aug 04, 2006 94.86 95.08 93.68 94.06 1,686,961 -0.18(-0.19%)
Aug 03, 2006 93.55 94.43 93.43 94.24 1,122,323 +0.15(+0.16%)
Aug 02, 2006 93.65 94.37 93.65 94.09 436,330 +0.56(+0.60%)
Aug 01, 2006 93.62 93.62 93.05 93.53 829,572 -0.38(-0.41%)
Jul 31, 2006 93.76 94.01 93.67 93.91 774,213 -0.14(-0.15%)
Jul 28, 2006 93.32 94.15 93.24 94.05 1,012,967 +0.95(+1.02%)
Jul 27, 2006 93.62 93.82 92.76 93.10 1,400,347 -0.12(-0.13%)
Jul 26, 2006 93.03 93.65 92.74 93.23 806,392 +0.18(+0.19%)
Jul 25, 2006 92.55 93.52 92.38 93.05 579,228 +0.36(+0.39%)
Jul 24, 2006 91.63 92.84 91.59 92.69 752,669 +1.55(+1.71%)
Jul 21, 2006 91.99 91.99 91.01 91.14 939,064 -0.56(-0.62%)
Jul 20, 2006 92.71 92.78 91.65 91.70 1,009,695 -0.62(-0.67%)
Jul 19, 2006 91.24 92.76 91.24 92.32 1,127,095 +1.24(+1.36%)
Jul 18, 2006 90.95 91.11 89.99 91.08 1,822,087 +0.47(+0.52%)
Jul 17, 2006 90.66 91.14 90.49 90.61 1,361,622 -0.18(-0.20%)
Jul 14, 2006 91.17 91.31 90.27 90.79 1,264,675 -0.33(-0.36%)
Jul 13, 2006 92.08 92.33 91.12 91.12 2,025,662 -1.54(-1.66%)
Jul 12, 2006 93.50 93.60 92.39 92.66 1,606,785 -0.95(-1.02%)
Jul 11, 2006 93.02 93.62 92.57 93.62 955,835 +0.47(+0.50%)
Jul 10, 2006 93.18 93.60 92.90 93.15 891,749 +0.07(+0.08%)
Jul 07, 2006 93.46 93.71 92.82 93.07 1,320,853 -0.53(-0.56%)
Jul 06, 2006 93.47 93.90 93.38 93.60 1,005,741 +0.23(+0.25%)
Jul 05, 2006 93.49 93.61 92.95 93.37 6,321,197 -0.58(-0.62%)
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.