Skip to main content

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

525.56 -0.16 (-0.03%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 101.41 101.53 100.85 101.25 1,144,415 -0.01(-0.01%)
Oct 30, 2006 101.11 101.52 100.95 101.26 855,789 -0.10(-0.10%)
Oct 27, 2006 101.78 101.91 101.11 101.36 898,190 -0.56(-0.55%)
Oct 26, 2006 101.92 102.10 101.35 101.92 1,306,929 +0.23(+0.23%)
Oct 25, 2006 101.19 101.68 101.09 101.68 906,915 +0.38(+0.38%)
Oct 24, 2006 100.93 101.31 100.82 101.30 1,502,982 +0.31(+0.31%)
Oct 23, 2006 100.38 101.22 100.19 100.98 835,475 +0.48(+0.48%)
Oct 20, 2006 100.43 100.58 100.18 100.50 651,828 +0.03(+0.03%)
Oct 19, 2006 100.27 100.54 100.10 100.47 656,055 +0.10(+0.10%)
Oct 18, 2006 100.74 100.90 100.01 100.37 575,616 +0.18(+0.18%)
Oct 17, 2006 100.30 100.42 99.67 100.19 806,298 -0.35(-0.35%)
Oct 16, 2006 100.34 100.68 100.22 100.55 766,352 +0.17(+0.17%)
Oct 13, 2006 100.08 100.42 99.95 100.38 851,835 +0.22(+0.22%)
Oct 12, 2006 99.57 100.20 99.49 100.16 1,071,202 +0.93(+0.94%)
Oct 11, 2006 99.11 99.48 98.69 99.22 623,470 -0.16(-0.16%)
Oct 10, 2006 99.31 99.51 99.09 99.39 2,243,703 +0.14(+0.14%)
Oct 09, 2006 99.09 99.40 98.94 99.25 496,540 +0.10(+0.10%)
Oct 06, 2006 99.22 99.24 98.77 99.15 1,978,663 -0.16(-0.16%)
Oct 05, 2006 99.17 99.48 99.02 99.31 1,437,267 +0.18(+0.18%)
Oct 04, 2006 97.91 99.19 97.76 99.14 1,767,204 +1.18(+1.21%)
Oct 03, 2006 97.59 98.29 97.45 97.96 1,560,107 +0.23(+0.23%)
Oct 02, 2006 98.12 98.32 97.68 97.73 486,996 -0.37(-0.38%)
Sep 29, 2006 98.36 98.39 98.04 98.10 814,888 -0.18(-0.18%)
Sep 28, 2006 98.29 98.45 97.93 98.28 853,198 +0.02(+0.02%)
Sep 27, 2006 98.07 98.40 97.93 98.26 1,171,273 -0.34(-0.35%)
Sep 26, 2006 97.82 98.62 97.74 98.60 1,895,906 +0.84(+0.86%)
Sep 25, 2006 97.24 98.06 96.75 97.76 1,052,115 +0.72(+0.74%)
Sep 22, 2006 97.16 97.19 96.69 97.04 3,051,092 -0.30(-0.31%)
Sep 21, 2006 97.85 97.96 97.00 97.34 1,476,942 -0.41(-0.42%)
Sep 20, 2006 97.65 97.96 97.48 97.75 998,807 +0.46(+0.47%)
Sep 19, 2006 97.51 97.55 96.74 97.29 931,320 -0.25(-0.26%)
Sep 18, 2006 97.43 97.69 97.18 97.54 357,476 +0.12(+0.12%)
Sep 15, 2006 97.63 97.69 97.19 97.42 1,950,577 +0.23(+0.24%)
Sep 14, 2006 96.92 97.19 96.82 97.19 1,036,299 +0.04(+0.05%)
Sep 13, 2006 96.75 97.32 96.67 97.14 2,386,311 +0.40(+0.41%)
Sep 12, 2006 95.95 96.87 95.95 96.75 613,381 +0.89(+0.93%)
Sep 11, 2006 95.46 96.02 95.17 95.85 452,094 +0.12(+0.12%)
Sep 08, 2006 95.57 95.86 95.41 95.73 851,426 +0.21(+0.22%)
Sep 07, 2006 95.57 95.94 95.26 95.52 1,942,670 -0.39(-0.41%)
Sep 06, 2006 96.31 96.36 95.78 95.91 702,000 -0.88(-0.91%)
Sep 05, 2006 96.67 96.87 96.44 96.79 683,731 +0.22(+0.23%)
Sep 01, 2006 96.40 96.69 96.19 96.57 372,609 +0.58(+0.60%)
Aug 31, 2006 96.11 96.22 95.97 95.99 738,402 -0.06(-0.06%)
Aug 30, 2006 96.18 96.29 95.95 96.05 1,107,195 +0.05(+0.05%)
Aug 29, 2006 95.89 96.14 95.42 96.00 580,660 +0.12(+0.13%)
Aug 28, 2006 95.28 96.12 95.28 95.87 1,103,241 +0.45(+0.47%)
Aug 25, 2006 95.34 95.68 95.21 95.43 318,347 +0.11(+0.12%)
Aug 24, 2006 95.59 95.60 95.12 95.32 1,090,425 -0.07(-0.08%)
Aug 23, 2006 95.64 95.84 94.97 95.39 1,438,085 -0.27(-0.28%)
Aug 22, 2006 95.51 95.88 95.31 95.66 444,459 -0.01(-0.02%)
Aug 21, 2006 95.61 95.72 95.40 95.67 467,636 -0.35(-0.37%)
Aug 18, 2006 95.61 96.03 95.23 96.03 644,875 +0.51(+0.53%)
Aug 17, 2006 95.24 95.80 95.15 95.52 710,044 +0.17(+0.18%)
Aug 16, 2006 95.02 95.47 94.87 95.35 1,541,974 +0.82(+0.87%)
Aug 15, 2006 94.20 94.70 94.00 94.53 1,222,263 +1.07(+1.15%)
Aug 14, 2006 93.86 94.16 93.27 93.46 951,907 +0.07(+0.08%)
Aug 11, 2006 93.44 93.45 92.91 93.39 1,439,312 -0.21(-0.22%)
Aug 10, 2006 92.97 93.68 92.83 93.59 472,681 +0.34(+0.36%)
Aug 09, 2006 94.25 94.47 93.03 93.25 825,658 -0.40(-0.42%)
Aug 08, 2006 94.14 94.38 93.30 93.65 826,476 -0.37(-0.39%)
Aug 07, 2006 93.92 94.08 93.61 94.02 1,016,530 -0.06(-0.06%)
Aug 04, 2006 94.88 95.09 93.70 94.08 1,686,765 -0.18(-0.19%)
Aug 03, 2006 93.56 94.44 93.44 94.25 1,122,192 +0.15(+0.16%)
Aug 02, 2006 93.66 94.38 93.66 94.10 436,279 +0.56(+0.60%)
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.