Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 82.02 82.57 81.45 81.45 229,592 -0.43(-0.53%)
Feb 27, 2002 82.16 82.71 81.17 81.88 323,119 +0.32(+0.39%)
Feb 26, 2002 81.82 82.09 81.10 81.56 217,867 -0.15(-0.19%)
Feb 25, 2002 80.45 81.89 80.45 81.72 102,934 +1.31(+1.62%)
Feb 22, 2002 79.38 80.41 79.22 80.41 7,103,173 +1.03(+1.30%)
Feb 21, 2002 80.67 81.09 79.38 79.38 87,392 -1.70(-2.10%)
Feb 20, 2002 79.91 81.08 79.08 81.08 117,522 +1.30(+1.63%)
Feb 19, 2002 80.75 80.80 79.66 79.78 191,417 -1.48(-1.82%)
Feb 18, 2002 82.22 82.23 81.21 81.26 1,288,251 +0.00(+0.00%)
Feb 15, 2002 82.22 82.23 81.21 81.26 1,288,251 -0.89(-1.08%)
Feb 14, 2002 82.41 82.78 81.93 82.15 284,263 -0.18(-0.22%)
Feb 13, 2002 81.76 82.42 81.65 82.33 111,932 +0.86(+1.05%)
Feb 12, 2002 81.34 81.89 81.17 81.47 116,159 -0.34(-0.41%)
Feb 11, 2002 80.62 81.83 80.49 81.81 102,661 +1.02(+1.26%)
Feb 08, 2002 79.69 80.79 79.43 80.79 122,430 +1.56(+1.97%)
Feb 07, 2002 79.75 80.44 79.22 79.23 117,931 -0.49(-0.62%)
Feb 06, 2002 80.24 80.44 79.22 79.72 163,877 -0.37(-0.46%)
Feb 05, 2002 80.18 80.91 79.63 80.09 141,927 -0.47(-0.58%)
Feb 04, 2002 82.15 82.15 80.32 80.56 155,560 -1.95(-2.36%)
Feb 01, 2002 83.01 83.13 82.27 82.51 1,240,669 -0.48(-0.57%)
Jan 31, 2002 82.16 82.99 81.86 82.99 175,875 +0.95(+1.16%)
Jan 30, 2002 80.97 82.03 79.58 82.03 147,789 +1.17(+1.44%)
Jan 29, 2002 83.53 83.63 80.76 80.87 270,356 -2.41(-2.90%)
Jan 28, 2002 83.56 83.73 82.85 83.28 63,669 -0.02(-0.03%)
Jan 25, 2002 82.99 83.65 82.99 83.30 200,824 -0.01(-0.02%)
Jan 24, 2002 83.25 83.73 83.13 83.32 336,616 +0.43(+0.52%)
Jan 23, 2002 82.55 83.24 82.13 82.88 248,133 +0.45(+0.54%)
Jan 22, 2002 83.48 83.50 82.22 82.44 115,477 -0.49(-0.59%)
Jan 21, 2002 82.99 83.40 82.66 82.93 114,250 +0.00(+0.00%)
Jan 18, 2002 82.99 83.40 82.66 82.93 114,250 -0.45(-0.54%)
Jan 17, 2002 83.36 83.76 83.18 83.37 101,707 +0.64(+0.77%)
Jan 16, 2002 83.76 83.81 82.74 82.74 140,154 -1.69(-2.00%)
Jan 15, 2002 83.97 84.47 83.60 84.42 201,779 +0.65(+0.77%)
Jan 14, 2002 84.09 84.16 83.62 83.78 187,327 -0.55(-0.65%)
Jan 11, 2002 85.13 85.22 84.16 84.33 208,596 -0.84(-0.98%)
Jan 10, 2002 84.86 85.25 84.66 85.16 113,432 +1.31(+1.56%)
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.