Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 86.95 87.22 86.81 86.86 1,717,669 -0.21(-0.24%)
Mar 30, 2005 85.99 87.07 85.97 87.07 925,775 +1.17(+1.36%)
Mar 29, 2005 86.23 86.84 85.65 85.89 760,967 -0.53(-0.61%)
Mar 28, 2005 86.42 86.84 86.40 86.42 859,580 -0.36(-0.42%)
Mar 24, 2005 87.01 87.40 86.76 86.79 648,246 +0.02(+0.03%)
Mar 23, 2005 86.71 87.11 86.55 86.76 2,463,580 +0.15(+0.17%)
Mar 22, 2005 87.68 88.08 86.62 86.62 2,133,692 -0.92(-1.05%)
Mar 21, 2005 87.96 87.99 87.26 87.54 2,111,853 -0.26(-0.29%)
Mar 18, 2005 88.27 88.27 87.56 87.80 1,219,988 -0.35(-0.40%)
Mar 17, 2005 88.09 88.36 87.83 88.15 798,676 +0.21(+0.24%)
Mar 16, 2005 88.44 88.47 87.79 87.94 1,083,123 -0.77(-0.87%)
Mar 15, 2005 89.61 89.65 88.67 88.71 1,223,787 -0.71(-0.79%)
Mar 14, 2005 89.06 89.42 88.83 89.42 468,245 +0.50(+0.56%)
Mar 11, 2005 89.52 89.89 88.74 88.92 611,079 -0.63(-0.71%)
Mar 10, 2005 89.54 89.67 88.95 89.55 1,530,615 +0.21(+0.24%)
Mar 09, 2005 90.09 90.26 89.32 89.34 816,581 -0.94(-1.05%)
Mar 08, 2005 90.54 90.70 90.16 90.28 539,594 -0.38(-0.42%)
Mar 07, 2005 90.52 90.94 90.49 90.66 745,503 +0.10(+0.11%)
Mar 04, 2005 90.04 90.63 89.93 90.57 402,864 +1.05(+1.18%)
Mar 03, 2005 89.78 89.95 89.13 89.51 326,361 +0.01(+0.02%)
Mar 02, 2005 89.17 89.96 89.06 89.50 653,536 -0.02(-0.02%)
Mar 01, 2005 89.23 89.68 89.23 89.52 499,579 +0.50(+0.56%)
Feb 28, 2005 89.38 89.56 88.66 89.02 806,543 -0.60(-0.67%)
Feb 25, 2005 88.77 89.68 88.72 89.62 1,766,637 +0.89(+1.01%)
Feb 24, 2005 88.05 88.81 87.86 88.73 507,718 +0.53(+0.60%)
Feb 23, 2005 87.79 88.24 87.60 88.20 882,097 +0.65(+0.74%)
Feb 22, 2005 88.48 88.91 87.54 87.55 1,335,965 -1.28(-1.44%)
Feb 18, 2005 88.73 88.96 88.53 88.83 533,219 +0.10(+0.12%)
Feb 17, 2005 89.46 89.56 88.73 88.73 3,355,580 -0.73(-0.82%)
Feb 16, 2005 89.27 89.65 89.14 89.46 642,277 -0.01(-0.01%)
Feb 15, 2005 89.21 89.63 89.12 89.47 1,041,344 +0.41(+0.46%)
Feb 14, 2005 89.09 89.23 88.97 89.06 491,576 -0.01(-0.01%)
Feb 11, 2005 88.39 89.34 88.20 89.07 1,081,631 +0.62(+0.70%)
Feb 10, 2005 88.34 88.58 88.05 88.45 399,609 +0.41(+0.46%)
Feb 09, 2005 88.89 88.92 88.02 88.05 993,190 -0.69(-0.77%)
Feb 08, 2005 88.70 89.05 88.64 88.73 594,530 +0.11(+0.12%)
Feb 07, 2005 88.75 88.95 88.61 88.62 2,315,456 -0.12(-0.13%)
Feb 04, 2005 87.83 88.89 87.83 88.74 660,996 +0.85(+0.96%)
Feb 03, 2005 87.88 87.97 87.58 87.89 767,613 -0.15(-0.18%)
Feb 02, 2005 87.82 88.26 87.77 88.05 882,911 +0.28(+0.32%)
Feb 01, 2005 87.32 87.88 87.15 87.77 439,217 +0.64(+0.74%)
Jan 31, 2005 87.06 87.29 86.90 87.12 1,341,797 +0.69(+0.80%)
Jan 28, 2005 86.72 86.76 86.08 86.43 992,512 -0.24(-0.28%)
Jan 27, 2005 86.45 86.90 86.37 86.67 647,025 +0.13(+0.15%)
Jan 26, 2005 86.60 86.80 86.37 86.54 501,478 +0.29(+0.33%)
Jan 25, 2005 86.31 86.69 86.17 86.25 513,415 +0.18(+0.21%)
Jan 24, 2005 86.39 86.59 85.91 86.07 891,864 -0.11(-0.13%)
Jan 21, 2005 86.92 87.07 86.16 86.18 1,991,536 -0.59(-0.68%)
Jan 20, 2005 87.03 87.24 86.61 86.77 852,527 -0.52(-0.60%)
Jan 19, 2005 88.14 88.19 87.29 87.29 1,033,748 -0.97(-1.10%)
Jan 18, 2005 87.16 88.27 87.08 88.27 4,465,696 +0.93(+1.06%)
Jan 14, 2005 87.09 87.49 86.95 87.34 637,801 +0.48(+0.55%)
Jan 13, 2005 87.56 87.65 86.76 86.86 1,091,397 -0.72(-0.82%)
Jan 12, 2005 87.39 87.72 86.76 87.58 843,439 +0.34(+0.39%)
Jan 11, 2005 87.50 87.63 87.11 87.24 322,020 -0.60(-0.68%)
Jan 10, 2005 87.47 88.17 87.39 87.84 783,484 +0.44(+0.51%)
Jan 07, 2005 87.79 87.98 87.24 87.40 792,029 -0.16(-0.19%)
Jan 06, 2005 87.41 87.92 87.32 87.56 703,318 +0.35(+0.41%)
Jan 05, 2005 87.73 88.01 87.21 87.21 838,827 -0.53(-0.60%)
Jan 04, 2005 88.96 88.96 87.40 87.74 1,146,740 -1.07(-1.20%)
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.