Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 69.25 69.47 68.78 68.78 1,698,278 -0.38(-0.55%)
Nov 27, 2002 67.99 69.42 67.89 69.16 782,667 +1.85(+2.75%)
Nov 26, 2002 68.29 68.43 67.24 67.31 852,889 -1.54(-2.24%)
Nov 25, 2002 68.63 69.11 68.04 68.85 337,610 +0.22(+0.32%)
Nov 22, 2002 68.49 69.14 68.37 68.63 2,398,861 -0.43(-0.62%)
Nov 21, 2002 67.99 69.06 67.99 69.06 1,523,610 +1.98(+2.95%)
Nov 20, 2002 66.04 67.55 66.01 67.08 370,744 +0.81(+1.23%)
Nov 19, 2002 66.11 66.69 65.76 66.26 166,896 -0.15(-0.23%)
Nov 18, 2002 67.41 67.61 66.31 66.42 423,513 -0.66(-0.98%)
Nov 15, 2002 65.93 67.15 65.93 67.08 299,431 +0.49(+0.74%)
Nov 14, 2002 66.18 66.74 65.83 66.58 597,772 +1.58(+2.44%)
Nov 13, 2002 64.65 65.78 64.24 65.00 457,601 -0.14(-0.21%)
Nov 12, 2002 64.91 65.91 64.77 65.14 1,278,992 +0.40(+0.62%)
Nov 11, 2002 65.45 65.48 64.36 64.74 274,478 -1.00(-1.53%)
Nov 08, 2002 66.23 67.13 65.64 65.74 1,563,152 -0.73(-1.09%)
Nov 07, 2002 67.40 67.49 66.09 66.47 632,269 -1.62(-2.38%)
Nov 06, 2002 67.69 68.20 66.48 68.09 667,994 +0.70(+1.04%)
Nov 05, 2002 66.81 67.50 66.73 67.38 280,887 +0.54(+0.81%)
Nov 04, 2002 67.23 68.11 66.67 66.84 412,877 +0.57(+0.86%)
Nov 01, 2002 64.61 66.54 64.60 66.27 230,845 +1.22(+1.87%)
Oct 31, 2002 65.98 66.20 64.70 65.05 726,353 -0.51(-0.77%)
Oct 30, 2002 64.94 65.90 64.66 65.56 174,804 +0.65(+0.99%)
Oct 29, 2002 65.42 65.56 63.82 64.91 275,297 -0.79(-1.21%)
Oct 28, 2002 66.98 66.98 65.15 65.70 443,829 -0.37(-0.57%)
Oct 25, 2002 64.83 66.08 64.55 66.08 148,624 +1.31(+2.03%)
Oct 24, 2002 66.63 66.64 64.61 64.77 415,740 -1.42(-2.14%)
Oct 23, 2002 64.87 66.18 64.28 66.18 283,750 +0.52(+0.79%)
Oct 22, 2002 65.42 65.99 64.94 65.66 1,598,468 -0.48(-0.73%)
Oct 21, 2002 64.61 66.36 64.25 66.14 266,979 +1.06(+1.62%)
Oct 18, 2002 64.06 65.26 63.75 65.09 557,820 +0.36(+0.56%)
Oct 17, 2002 65.38 65.42 64.46 64.73 556,730 +1.18(+1.86%)
Oct 16, 2002 63.84 64.38 63.01 63.55 491,689 -1.59(-2.44%)
Oct 15, 2002 64.06 65.14 63.72 65.14 1,049,510 +3.12(+5.03%)
Oct 14, 2002 60.91 62.14 60.91 62.02 173,577 +0.45(+0.73%)
Oct 11, 2002 60.32 62.17 60.01 61.58 609,635 +2.41(+4.08%)
Oct 10, 2002 57.04 59.38 56.51 59.16 499,325 +1.86(+3.24%)
Oct 09, 2002 57.94 58.88 57.05 57.31 348,109 -1.51(-2.57%)
Oct 08, 2002 58.34 59.60 57.31 58.82 386,970 +1.06(+1.83%)
Oct 07, 2002 58.74 59.46 57.54 57.76 481,735 -1.57(-2.65%)
Oct 04, 2002 60.72 60.72 58.38 59.33 567,501 -0.95(-1.58%)
Oct 03, 2002 61.05 61.79 60.09 60.28 356,699 -0.66(-1.08%)
Oct 02, 2002 61.96 62.63 60.59 60.94 329,156 -1.48(-2.37%)
Oct 01, 2002 60.36 62.89 59.87 62.43 255,253 +2.37(+3.94%)
Sep 30, 2002 59.55 60.67 58.77 60.06 2,615,799 -0.76(-1.25%)
Sep 27, 2002 62.28 62.67 60.78 60.82 280,205 -2.05(-3.27%)
Sep 26, 2002 62.37 62.97 61.98 62.87 229,618 +1.04(+1.68%)
Sep 25, 2002 61.05 62.08 60.35 61.83 211,074 +1.42(+2.34%)
Sep 24, 2002 60.45 61.27 60.03 60.42 361,335 -0.88(-1.44%)
Sep 23, 2002 61.43 61.57 60.62 61.30 222,255 -0.71(-1.15%)
Sep 20, 2002 62.23 62.43 61.63 62.01 318,248 +0.06(+0.09%)
Sep 19, 2002 62.80 63.28 61.91 61.95 1,516,520 -1.99(-3.11%)
Sep 18, 2002 63.51 64.49 62.98 63.94 356,563 -0.14(-0.22%)
Sep 17, 2002 66.45 66.45 64.08 64.08 1,064,645 -1.54(-2.35%)
Sep 16, 2002 65.05 65.62 64.58 65.62 162,805 -0.01(-0.02%)
Sep 13, 2002 65.02 65.88 64.75 65.63 94,629 -0.04(-0.06%)
Sep 12, 2002 66.59 66.59 65.32 65.67 135,535 -1.23(-1.84%)
Sep 11, 2002 68.37 68.37 66.90 66.90 147,670 -0.37(-0.55%)
Sep 10, 2002 66.81 67.27 66.42 67.27 169,623 +0.63(+0.95%)
Sep 09, 2002 65.49 66.90 65.12 66.64 113,718 +0.83(+1.26%)
Sep 06, 2002 65.96 66.36 65.50 65.81 322,066 +0.99(+1.53%)
Sep 05, 2002 64.54 65.50 64.17 64.82 419,558 -0.84(-1.27%)
Sep 04, 2002 65.05 66.12 64.63 65.65 639,905 +0.99(+1.53%)
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.