Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 88.93 89.10 88.21 88.57 810,661 -0.60(-0.67%)
Feb 25, 2005 88.32 89.23 88.27 89.17 1,775,657 +0.89(+1.01%)
Feb 24, 2005 87.60 88.36 87.42 88.28 510,310 +0.53(+0.60%)
Feb 23, 2005 87.34 87.79 87.16 87.75 886,601 +0.65(+0.74%)
Feb 22, 2005 88.03 88.46 87.09 87.11 1,342,786 -1.28(-1.44%)
Feb 18, 2005 88.28 88.51 88.08 88.38 535,941 +0.10(+0.12%)
Feb 17, 2005 89.01 89.10 88.28 88.28 3,372,712 -0.73(-0.82%)
Feb 16, 2005 88.82 89.19 88.69 89.01 645,557 -0.01(-0.01%)
Feb 15, 2005 88.76 89.18 88.66 89.01 1,046,661 +0.40(+0.46%)
Feb 14, 2005 88.64 88.78 88.52 88.61 494,086 -0.01(-0.01%)
Feb 11, 2005 87.94 88.89 87.76 88.62 1,087,153 +0.62(+0.70%)
Feb 10, 2005 87.89 88.13 87.60 88.00 401,649 +0.40(+0.46%)
Feb 09, 2005 88.44 88.46 87.57 87.60 998,261 -0.68(-0.77%)
Feb 08, 2005 88.25 88.60 88.19 88.28 597,566 +0.11(+0.12%)
Feb 07, 2005 88.30 88.49 88.16 88.17 2,327,277 -0.12(-0.13%)
Feb 04, 2005 87.39 88.44 87.39 88.29 664,371 +0.84(+0.96%)
Feb 03, 2005 87.44 87.52 87.14 87.44 771,532 -0.15(-0.18%)
Feb 02, 2005 87.37 87.81 87.32 87.60 887,419 +0.28(+0.32%)
Feb 01, 2005 86.88 87.43 86.70 87.32 441,460 +0.64(+0.74%)
Jan 31, 2005 86.62 86.85 86.46 86.68 1,348,648 +0.69(+0.80%)
Jan 28, 2005 86.28 86.32 85.64 85.99 997,580 -0.24(-0.28%)
Jan 27, 2005 86.01 86.46 85.93 86.23 650,328 +0.13(+0.15%)
Jan 26, 2005 86.16 86.36 85.93 86.10 504,039 +0.29(+0.33%)
Jan 25, 2005 85.87 86.25 85.73 85.82 516,036 +0.18(+0.21%)
Jan 24, 2005 85.96 86.15 85.47 85.63 896,417 -0.11(-0.13%)
Jan 21, 2005 86.48 86.63 85.72 85.74 2,001,704 -0.59(-0.68%)
Jan 20, 2005 86.59 86.80 86.17 86.33 856,879 -0.52(-0.60%)
Jan 19, 2005 87.69 87.75 86.85 86.85 1,039,026 -0.97(-1.10%)
Jan 18, 2005 86.72 87.82 86.64 87.82 4,488,496 +0.92(+1.06%)
Jan 14, 2005 86.65 87.04 86.51 86.89 641,058 +0.48(+0.55%)
Jan 13, 2005 87.11 87.20 86.32 86.42 1,096,970 -0.72(-0.82%)
Jan 12, 2005 86.95 87.28 86.32 87.14 847,745 +0.34(+0.39%)
Jan 11, 2005 87.06 87.18 86.67 86.80 323,664 -0.59(-0.68%)
Jan 10, 2005 87.03 87.72 86.95 87.39 787,484 +0.44(+0.51%)
Jan 07, 2005 87.34 87.53 86.79 86.95 796,073 -0.16(-0.19%)
Jan 06, 2005 86.97 87.47 86.88 87.11 706,908 +0.35(+0.41%)
Jan 05, 2005 87.28 87.56 86.76 86.76 843,109 -0.53(-0.60%)
Jan 04, 2005 88.51 88.51 86.96 87.29 1,152,595 -1.06(-1.20%)
Jan 03, 2005 89.26 89.41 88.04 88.35 790,347 -0.59(-0.67%)
Dec 31, 2004 89.12 89.34 88.75 88.95 4,260,404 -0.05(-0.06%)
Dec 30, 2004 89.11 89.31 88.64 89.00 1,464,944 -0.17(-0.19%)
Dec 29, 2004 88.93 89.17 88.86 89.17 665,871 +0.11(+0.12%)
Dec 28, 2004 88.59 89.07 88.59 89.06 679,368 +0.54(+0.60%)
Dec 27, 2004 89.07 89.13 88.46 88.52 1,595,419 -0.84(-0.94%)
Dec 23, 2004 89.40 89.67 89.37 89.37 449,776 +0.07(+0.07%)
Dec 22, 2004 89.07 89.49 89.01 89.30 965,404 +0.23(+0.26%)
Dec 21, 2004 88.55 89.11 88.38 89.07 701,728 +0.70(+0.79%)
Dec 20, 2004 88.71 88.93 88.18 88.38 3,320,904 +0.10(+0.12%)
Dec 17, 2004 88.33 88.71 88.16 88.27 1,416,544 -0.70(-0.78%)
Dec 16, 2004 88.94 89.23 88.49 88.97 898,735 -0.04(-0.05%)
Dec 15, 2004 88.85 89.14 88.56 89.01 935,955 +0.06(+0.07%)
Dec 14, 2004 88.47 89.04 88.47 88.96 352,022 +0.32(+0.36%)
Dec 13, 2004 88.19 88.64 87.87 88.64 719,588 +0.78(+0.88%)
Dec 10, 2004 87.57 88.00 87.50 87.86 700,364 +0.15(+0.18%)
Dec 09, 2004 87.05 87.91 86.67 87.71 434,234 +0.29(+0.34%)
Dec 08, 2004 87.08 87.43 86.89 87.42 355,840 +0.54(+0.62%)
Dec 07, 2004 87.88 87.99 86.88 86.88 491,359 -0.89(-1.02%)
Dec 06, 2004 87.77 88.05 87.47 87.77 339,070 +0.05(+0.06%)
Dec 03, 2004 87.86 88.41 87.66 87.72 681,959 -0.10(-0.11%)
Dec 02, 2004 87.69 88.21 87.64 87.82 1,198,268 +0.08(+0.09%)
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.