Skip to main content

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

569.06 +2.86 (+0.51%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 62.21 62.74 62.04 62.64 318,900 +0.46(+0.74%)
Feb 27, 2003 61.63 62.44 61.43 62.18 97,664 +0.77(+1.25%)
Feb 26, 2003 61.95 62.14 61.26 61.42 143,919 -0.91(-1.47%)
Feb 25, 2003 61.15 62.33 60.58 62.33 589,105 +0.71(+1.15%)
Feb 24, 2003 62.60 62.60 61.62 61.62 146,631 -1.22(-1.94%)
Feb 21, 2003 62.17 63.14 61.50 62.84 108,244 +0.72(+1.15%)
Feb 20, 2003 62.85 62.95 61.96 62.13 158,297 -0.58(-0.93%)
Feb 19, 2003 62.96 62.96 62.07 62.71 412,360 -0.50(-0.79%)
Feb 18, 2003 62.36 63.25 62.36 63.21 268,847 +1.27(+2.05%)
Feb 14, 2003 60.67 61.94 60.41 61.94 389,707 +1.28(+2.10%)
Feb 13, 2003 60.53 60.84 59.71 60.67 212,962 +0.07(+0.11%)
Feb 12, 2003 61.31 61.63 60.60 60.60 249,315 -0.94(-1.53%)
Feb 11, 2003 62.17 62.40 61.12 61.54 194,243 -0.35(-0.56%)
Feb 10, 2003 61.48 61.97 60.90 61.89 237,378 +0.29(+0.47%)
Feb 07, 2003 62.57 62.62 61.19 61.60 323,919 -0.24(-0.38%)
Feb 06, 2003 62.21 62.46 61.61 61.84 704,810 -0.69(-1.11%)
Feb 05, 2003 63.20 63.73 62.30 62.53 401,915 -0.35(-0.56%)
Feb 04, 2003 63.00 63.00 62.15 62.88 246,737 -0.66(-1.03%)
Feb 03, 2003 63.35 63.98 63.35 63.54 280,513 +0.01(+0.02%)
Jan 31, 2003 62.18 63.53 62.18 63.53 627,492 +1.23(+1.98%)
Jan 30, 2003 63.84 64.01 62.27 62.30 350,506 -1.49(-2.33%)
Jan 29, 2003 63.07 64.20 62.66 63.78 822,142 +0.51(+0.80%)
Jan 28, 2003 63.03 63.64 62.76 63.28 544,478 +0.59(+0.94%)
Jan 27, 2003 63.25 63.87 62.39 62.69 366,240 -0.94(-1.47%)
Jan 24, 2003 65.31 65.31 63.55 63.62 1,410,434 -1.79(-2.74%)
Jan 23, 2003 65.35 65.85 64.88 65.41 325,276 +0.52(+0.80%)
Jan 22, 2003 65.35 65.79 64.90 64.90 427,687 -0.77(-1.18%)
Jan 21, 2003 67.08 67.08 65.61 65.67 623,558 -1.25(-1.87%)
Jan 17, 2003 67.04 67.31 66.43 66.92 383,196 -0.63(-0.94%)
Jan 16, 2003 68.22 68.51 67.41 67.56 268,712 -0.39(-0.57%)
Jan 15, 2003 68.86 68.93 67.71 67.95 545,020 -0.70(-1.02%)
Jan 14, 2003 68.54 68.87 68.09 68.65 3,577,223 +0.04(+0.05%)
Jan 13, 2003 69.06 69.13 68.10 68.61 309,541 -0.02(-0.03%)
Jan 10, 2003 68.04 68.89 67.81 68.64 555,736 +0.15(+0.23%)
Jan 09, 2003 67.60 68.67 67.60 68.48 9,956,596 +1.08(+1.60%)
Jan 08, 2003 67.80 68.07 67.15 67.40 193,293 -0.80(-1.17%)
Jan 07, 2003 68.50 68.82 67.95 68.20 352,676 -0.41(-0.60%)
Jan 06, 2003 67.30 68.92 67.30 68.61 3,839,696 +1.25(+1.86%)
Jan 03, 2003 67.12 67.36 66.73 67.36 639,429 +0.15(+0.23%)
Jan 02, 2003 65.75 67.22 65.34 67.20 291,907 +2.07(+3.18%)
Dec 31, 2002 64.74 65.19 64.20 65.13 681,207 +0.16(+0.25%)
Dec 30, 2002 64.64 65.24 64.32 64.97 1,231,518 +0.55(+0.86%)
Dec 27, 2002 65.67 65.69 64.42 64.42 973,522 -1.47(-2.24%)
Dec 26, 2002 66.18 66.79 65.48 65.89 470,280 -0.07(-0.10%)
Dec 24, 2002 65.98 66.25 65.86 65.96 418,735 -0.47(-0.71%)
Dec 23, 2002 65.77 66.73 65.77 66.43 10,215,406 +0.19(+0.29%)
Dec 20, 2002 65.83 66.33 65.72 66.24 686,226 +0.83(+1.26%)
Dec 19, 2002 65.67 66.35 64.95 65.41 1,316,296 -0.54(-0.82%)
Dec 18, 2002 66.28 66.28 65.54 65.95 468,923 -0.77(-1.15%)
Dec 17, 2002 67.06 67.28 66.56 66.72 483,302 -0.55(-0.82%)
Dec 16, 2002 65.83 67.35 65.83 67.27 585,849 +1.41(+2.14%)
Dec 13, 2002 66.34 66.68 65.86 65.86 1,111,880 -1.08(-1.61%)
Dec 12, 2002 67.25 67.43 66.55 66.94 427,959 -0.12(-0.18%)
Dec 11, 2002 66.67 67.54 66.53 67.06 540,815 +0.24(+0.35%)
Dec 10, 2002 66.53 67.15 66.20 66.82 761,374 +0.88(+1.34%)
Dec 09, 2002 67.20 67.34 65.94 65.94 546,919 -1.92(-2.82%)
Dec 06, 2002 66.41 67.92 66.35 67.85 489,270 +0.56(+0.83%)
Dec 05, 2002 68.25 68.27 67.12 67.29 296,383 -0.86(-1.27%)
Dec 04, 2002 67.53 68.65 67.34 68.16 531,184 -0.33(-0.48%)
Dec 03, 2002 68.67 68.80 68.08 68.49 628,442 -0.91(-1.31%)
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.