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 (%)
Apr 30, 2003 67.32 67.90 67.05 67.49 576,843 -0.07(-0.11%)
Apr 29, 2003 67.41 68.01 67.05 67.56 418,828 +0.22(+0.33%)
Apr 28, 2003 66.31 67.60 66.30 67.34 450,049 +1.09(+1.64%)
Apr 25, 2003 67.05 67.08 66.05 66.25 111,387 -0.72(-1.07%)
Apr 24, 2003 67.19 67.53 66.75 66.97 599,747 -0.56(-0.84%)
Apr 23, 2003 67.07 67.74 66.95 67.54 777,259 +0.50(+0.74%)
Apr 22, 2003 65.35 67.15 65.26 67.04 1,042,980 +1.30(+1.97%)
Apr 21, 2003 65.90 66.07 65.32 65.74 120,249 +0.04(+0.07%)
Apr 17, 2003 64.84 65.76 64.73 65.70 587,886 +1.01(+1.56%)
Apr 16, 2003 66.03 66.03 64.60 64.69 278,673 -1.09(-1.66%)
Apr 15, 2003 64.89 65.78 64.89 65.78 248,542 +0.47(+0.72%)
Apr 14, 2003 64.08 65.31 64.05 65.31 217,321 +1.34(+2.10%)
Apr 11, 2003 64.85 65.03 63.78 63.97 159,650 -0.18(-0.29%)
Apr 10, 2003 63.83 64.16 63.49 64.15 332,526 +0.23(+0.37%)
Apr 09, 2003 64.86 65.35 63.72 63.91 4,000,000 -0.81(-1.25%)
Apr 08, 2003 64.71 64.99 64.36 64.72 469,818 -0.03(-0.05%)
Apr 07, 2003 66.26 66.61 64.71 64.75 584,341 +0.00(+0.00%)
Apr 04, 2003 64.84 64.96 64.30 64.75 682,231 +0.31(+0.48%)
Apr 03, 2003 65.09 65.20 64.44 64.44 387,743 -0.20(-0.31%)
Apr 02, 2003 64.32 65.10 64.22 64.64 833,838 +1.55(+2.45%)
Apr 01, 2003 62.49 63.36 62.30 63.09 1,223,218 +0.89(+1.43%)
Mar 31, 2003 62.76 63.03 61.92 62.21 3,770,408 -1.42(-2.24%)
Mar 28, 2003 63.31 64.00 63.30 63.63 214,867 -0.17(-0.26%)
Mar 27, 2003 63.31 64.29 63.09 63.80 1,959,712 -0.02(-0.03%)
Mar 26, 2003 64.14 64.39 63.67 63.82 2,144,040 -0.43(-0.67%)
Mar 25, 2003 63.60 64.71 63.41 64.25 521,081 +0.66(+1.04%)
Mar 24, 2003 64.29 64.60 63.34 63.59 2,548,553 -2.16(-3.29%)
Mar 21, 2003 65.17 65.88 64.48 65.76 685,640 +1.31(+2.03%)
Mar 20, 2003 63.96 64.74 63.12 64.45 292,988 +0.19(+0.30%)
Mar 19, 2003 63.72 64.38 63.34 64.26 537,578 +0.46(+0.72%)
Mar 18, 2003 63.67 63.80 63.06 63.80 383,244 +0.40(+0.64%)
Mar 17, 2003 60.88 63.54 60.85 63.39 499,539 +2.04(+3.32%)
Mar 14, 2003 61.46 61.91 60.90 61.36 253,996 +0.13(+0.22%)
Mar 13, 2003 60.10 61.22 59.54 61.22 221,275 +1.97(+3.32%)
Mar 12, 2003 58.80 59.26 57.99 59.26 439,415 +0.40(+0.67%)
Mar 11, 2003 59.57 59.86 58.82 58.86 320,665 -0.55(-0.93%)
Mar 10, 2003 60.37 60.47 59.23 59.41 463,137 -1.80(-2.94%)
Mar 07, 2003 59.80 61.25 59.73 61.21 264,767 +0.51(+0.85%)
Mar 06, 2003 60.66 61.04 60.46 60.70 480,589 -0.57(-0.93%)
Mar 05, 2003 60.64 61.27 60.41 61.27 227,955 +0.56(+0.92%)
Mar 04, 2003 61.65 61.65 60.60 60.71 733,085 -0.97(-1.57%)
Mar 03, 2003 62.64 62.91 61.42 61.68 132,110 -0.65(-1.04%)
Feb 28, 2003 61.89 62.43 61.72 62.32 320,529 +0.45(+0.74%)
Feb 27, 2003 61.32 62.13 61.12 61.87 98,162 +0.76(+1.25%)
Feb 26, 2003 61.63 61.82 60.95 61.11 144,653 -0.91(-1.47%)
Feb 25, 2003 60.84 62.02 60.28 62.02 592,112 +0.70(+1.15%)
Feb 24, 2003 62.28 62.28 61.31 61.31 147,380 -1.21(-1.94%)
Feb 21, 2003 61.85 62.82 61.19 62.52 108,797 +0.71(+1.15%)
Feb 20, 2003 62.53 62.63 61.65 61.81 159,105 -0.58(-0.93%)
Feb 19, 2003 62.64 62.64 61.76 62.39 414,465 -0.50(-0.79%)
Feb 18, 2003 62.04 62.92 62.04 62.89 270,220 +1.26(+2.05%)
Feb 14, 2003 60.37 61.63 60.10 61.63 391,697 +1.27(+2.10%)
Feb 13, 2003 60.22 60.53 59.41 60.36 214,049 +0.07(+0.11%)
Feb 12, 2003 61.00 61.32 60.29 60.29 250,587 -0.94(-1.53%)
Feb 11, 2003 61.85 62.08 60.81 61.23 195,235 -0.34(-0.56%)
Feb 10, 2003 61.17 61.66 60.59 61.58 238,590 +0.29(+0.47%)
Feb 07, 2003 62.25 62.30 60.88 61.29 325,573 -0.23(-0.38%)
Feb 06, 2003 61.90 62.15 61.30 61.52 708,408 -0.69(-1.11%)
Feb 05, 2003 62.88 63.41 61.98 62.21 403,967 -0.35(-0.56%)
Feb 04, 2003 62.68 62.68 61.83 62.57 247,997 -0.65(-1.03%)
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.