Skip to main content

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

573.09 +8.58 (+1.52%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 83.45 83.80 83.29 83.46 970,289 -0.07(-0.08%)
Oct 28, 2004 83.16 83.76 82.98 83.53 927,159 +0.21(+0.26%)
Oct 27, 2004 82.15 83.39 82.00 83.32 838,458 +1.00(+1.21%)
Oct 26, 2004 81.23 82.32 81.08 82.32 765,489 +1.27(+1.56%)
Oct 25, 2004 80.98 81.21 80.67 81.05 1,282,236 -0.07(-0.08%)
Oct 22, 2004 82.02 82.02 81.10 81.12 497,080 -0.86(-1.05%)
Oct 21, 2004 81.65 82.09 81.31 81.98 637,456 +0.43(+0.53%)
Oct 20, 2004 81.40 81.73 80.96 81.55 409,056 -0.10(-0.13%)
Oct 19, 2004 82.58 82.77 81.58 81.65 538,040 -0.68(-0.82%)
Oct 18, 2004 81.86 82.51 81.70 82.33 503,590 +0.30(+0.36%)
Oct 15, 2004 81.88 82.39 81.58 82.03 358,738 +0.38(+0.46%)
Oct 14, 2004 82.41 82.53 81.55 81.66 294,586 -0.66(-0.80%)
Oct 13, 2004 83.37 83.39 82.15 82.31 335,546 -0.75(-0.91%)
Oct 12, 2004 82.82 83.21 82.57 83.06 223,923 -0.22(-0.27%)
Oct 11, 2004 83.15 83.33 83.08 83.29 172,926 +0.31(+0.37%)
Oct 08, 2004 83.50 83.85 82.87 82.98 453,950 -0.74(-0.89%)
Oct 07, 2004 84.35 84.35 83.60 83.72 190,558 -0.77(-0.92%)
Oct 06, 2004 83.89 84.55 83.85 84.50 347,752 +0.49(+0.58%)
Oct 05, 2004 83.95 84.18 83.72 84.01 564,080 +0.03(+0.04%)
Oct 04, 2004 84.15 84.38 83.94 83.98 563,673 +0.15(+0.18%)
Oct 01, 2004 82.84 83.82 82.79 83.82 1,750,020 +1.39(+1.69%)
Sep 30, 2004 82.27 82.54 82.08 82.43 644,644 -0.07(-0.08%)
Sep 29, 2004 81.97 82.50 81.89 82.50 783,935 +0.35(+0.43%)
Sep 28, 2004 81.83 82.26 81.47 82.14 238,571 +0.43(+0.52%)
Sep 27, 2004 81.91 82.00 81.57 81.72 482,160 -0.84(-1.02%)
Sep 24, 2004 82.36 82.74 82.31 82.56 305,572 +0.35(+0.43%)
Sep 23, 2004 82.72 82.72 82.17 82.20 284,549 -0.44(-0.53%)
Sep 22, 2004 83.29 83.29 82.58 82.64 526,647 -1.05(-1.25%)
Sep 21, 2004 83.43 84.03 83.38 83.68 485,416 +0.37(+0.44%)
Sep 20, 2004 83.39 83.68 83.16 83.32 1,082,861 -0.42(-0.50%)
Sep 17, 2004 83.66 83.93 83.47 83.74 607,753 +0.25(+0.30%)
Sep 16, 2004 83.35 83.61 83.32 83.49 640,575 +0.30(+0.36%)
Sep 15, 2004 83.52 83.53 83.13 83.18 164,382 -0.68(-0.81%)
Sep 14, 2004 83.68 83.87 83.51 83.86 803,601 +0.12(+0.14%)
Sep 13, 2004 83.57 83.87 83.37 83.74 266,239 +0.41(+0.50%)
Sep 10, 2004 82.94 83.53 82.71 83.33 271,122 +0.41(+0.49%)
Sep 09, 2004 83.04 83.23 82.66 82.92 162,754 -0.11(-0.13%)
Sep 08, 2004 83.06 83.37 82.83 83.04 245,081 -0.25(-0.30%)
Sep 07, 2004 83.12 83.43 82.72 83.29 624,300 +0.57(+0.69%)
Sep 03, 2004 82.92 83.18 82.64 82.72 311,539 -0.31(-0.37%)
Sep 02, 2004 82.15 83.10 82.06 83.03 309,098 +0.94(+1.14%)
Sep 01, 2004 81.87 82.33 81.49 82.09 396,850 +0.10(+0.13%)
Aug 31, 2004 81.66 81.99 81.24 81.99 450,830 +0.41(+0.51%)
Aug 30, 2004 81.95 82.10 81.57 81.58 248,200 -0.63(-0.77%)
Aug 27, 2004 81.11 82.33 81.11 82.21 638,541 +0.28(+0.34%)
Aug 26, 2004 81.83 82.09 81.78 81.93 590,392 +0.04(+0.05%)
Aug 25, 2004 81.32 82.08 81.04 81.89 1,425,460 +0.60(+0.73%)
Aug 24, 2004 81.65 81.67 81.03 81.29 499,114 -0.03(-0.04%)
Aug 23, 2004 81.56 81.68 81.24 81.32 237,215 -0.13(-0.15%)
Aug 20, 2004 80.88 81.61 80.79 81.44 761,827 +0.50(+0.62%)
Aug 19, 2004 80.99 81.13 80.54 80.94 374,471 -0.25(-0.31%)
Aug 18, 2004 80.00 81.22 80.00 81.19 330,799 +0.84(+1.05%)
Aug 17, 2004 80.12 80.54 80.06 80.35 288,754 +0.50(+0.63%)
Aug 16, 2004 79.06 80.10 79.01 79.85 258,237 +0.77(+0.97%)
Aug 13, 2004 79.02 79.15 78.63 79.08 609,923 +0.17(+0.21%)
Aug 12, 2004 79.30 79.61 78.72 78.91 509,151 -0.88(-1.10%)
Aug 11, 2004 79.39 79.89 79.02 79.79 233,417 +0.05(+0.06%)
Aug 10, 2004 79.13 79.96 79.13 79.74 457,883 +0.81(+1.03%)
Aug 09, 2004 78.95 79.24 78.80 78.93 346,125 +0.07(+0.09%)
Aug 06, 2004 79.39 79.58 78.66 78.85 676,110 -1.06(-1.33%)
Aug 05, 2004 81.31 81.34 79.85 79.92 431,978 -1.35(-1.66%)
Aug 04, 2004 81.05 81.67 80.93 81.27 311,810 -0.05(-0.06%)
Aug 03, 2004 81.76 81.90 81.30 81.32 463,037 -0.57(-0.69%)
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.