Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 79.24 79.99 78.94 78.94 371,395 -0.67(-0.84%)
May 28, 2002 80.39 80.39 79.25 79.61 315,102 -0.56(-0.70%)
May 27, 2002 81.13 81.09 80.12 80.17 173,082 +0.00(+0.00%)
May 24, 2002 81.13 81.09 80.12 80.17 173,082 -1.02(-1.26%)
May 23, 2002 80.60 81.24 80.03 81.20 370,174 +0.80(+1.00%)
May 22, 2002 79.91 80.39 79.69 80.39 177,287 +0.35(+0.44%)
May 21, 2002 81.17 81.37 79.91 80.04 84,099 -0.87(-1.08%)
May 20, 2002 81.44 81.44 80.78 80.91 118,553 -0.89(-1.09%)
May 17, 2002 81.62 81.98 81.20 81.80 2,194,867 +0.47(+0.58%)
May 16, 2002 80.81 81.36 80.65 81.33 217,438 +0.62(+0.77%)
May 15, 2002 80.76 81.66 80.64 80.71 162,638 -0.52(-0.64%)
May 14, 2002 80.80 81.26 80.44 81.23 4,815,389 +1.68(+2.11%)
May 13, 2002 78.32 79.58 78.06 79.55 158,840 +1.61(+2.07%)
May 10, 2002 79.55 79.58 77.94 77.94 121,944 -1.46(-1.84%)
May 09, 2002 80.08 80.32 79.34 79.40 132,524 -0.96(-1.19%)
May 08, 2002 78.96 80.59 78.96 80.36 150,023 +2.90(+3.74%)
May 07, 2002 78.18 78.35 77.36 77.46 537,153 -0.36(-0.46%)
May 06, 2002 79.32 79.59 77.82 77.82 356,067 -1.53(-1.92%)
May 03, 2002 80.06 80.06 79.07 79.35 205,637 -0.84(-1.05%)
May 02, 2002 80.37 80.72 79.84 80.19 136,865 -0.28(-0.35%)
May 01, 2002 79.64 80.50 78.86 80.47 2,167,467 +0.88(+1.11%)
Apr 30, 2002 78.93 80.07 78.71 79.58 352,812 +0.77(+0.97%)
Apr 29, 2002 79.62 79.75 78.64 78.82 108,515 -0.43(-0.55%)
Apr 26, 2002 81.01 81.07 79.13 79.25 832,180 -1.55(-1.92%)
Apr 25, 2002 80.56 80.89 80.21 80.80 800,711 +0.11(+0.14%)
Apr 24, 2002 81.57 81.93 80.69 80.69 321,071 -0.83(-1.02%)
Apr 23, 2002 81.95 82.15 81.23 81.52 319,036 -0.39(-0.48%)
Apr 22, 2002 82.94 82.94 81.77 81.91 142,562 -1.33(-1.59%)
Apr 19, 2002 83.49 83.49 83.05 83.24 301,673 +0.31(+0.37%)
Apr 18, 2002 83.29 83.59 82.19 82.93 175,388 -0.40(-0.48%)
Apr 17, 2002 83.65 83.75 83.03 83.33 170,369 -0.10(-0.11%)
Apr 16, 2002 82.42 83.46 82.37 83.42 125,471 +1.85(+2.27%)
Apr 15, 2002 82.31 82.42 81.28 81.57 146,225 -0.57(-0.70%)
Apr 12, 2002 81.89 82.30 81.60 82.15 86,405 +0.52(+0.63%)
Apr 11, 2002 83.29 83.31 81.48 81.63 209,164 -1.98(-2.37%)
Apr 10, 2002 82.75 83.70 82.69 83.62 130,625 +1.01(+1.22%)
Apr 09, 2002 83.25 83.38 82.58 82.61 171,590 -0.48(-0.58%)
Apr 08, 2002 82.05 83.14 82.05 83.08 408,290 +0.07(+0.09%)
Apr 05, 2002 83.63 83.64 82.83 83.01 182,306 -0.09(-0.11%)
Apr 04, 2002 82.92 83.57 82.82 83.10 137,136 -0.27(-0.32%)
Apr 03, 2002 84.05 84.18 82.75 83.36 81,793 -0.64(-0.76%)
Apr 02, 2002 84.15 84.28 83.88 84.01 1,068,745 -0.66(-0.78%)
Apr 01, 2002 84.22 84.80 83.73 84.67 109,465 +0.27(+0.31%)
Mar 29, 2002 84.71 85.30 84.40 84.40 488,321 +0.00(+0.00%)
Mar 28, 2002 84.71 85.30 84.40 84.40 192,344 -0.20(-0.24%)
Mar 27, 2002 84.10 84.74 83.95 84.60 596,430 +0.58(+0.69%)
Mar 26, 2002 83.64 84.74 83.64 84.02 152,736 +0.32(+0.39%)
Mar 25, 2002 84.83 85.00 83.58 83.70 227,883 -1.11(-1.30%)
Mar 22, 2002 85.11 85.42 84.62 84.80 352,269 -0.18(-0.21%)
Mar 21, 2002 85.05 85.36 84.19 84.98 162,095 -0.14(-0.16%)
Mar 20, 2002 85.92 85.92 85.10 85.12 325,140 -1.50(-1.73%)
Mar 19, 2002 86.46 86.76 86.18 86.62 115,026 +0.58(+0.68%)
Mar 18, 2002 86.39 86.63 85.64 86.03 158,568 -0.01(-0.02%)
Mar 15, 2002 85.46 86.23 85.44 86.05 168,877 +0.85(+1.00%)
Mar 14, 2002 85.30 85.54 85.06 85.20 840,997 -0.10(-0.11%)
Mar 13, 2002 85.72 85.81 85.03 85.30 141,613 -0.91(-1.05%)
Mar 12, 2002 85.33 86.20 85.23 86.20 2,433,060 +0.03(+0.03%)
Mar 11, 2002 85.86 86.59 85.63 86.17 188,139 -0.01(-0.02%)
Mar 08, 2002 86.50 86.86 85.91 86.19 296,790 +0.35(+0.40%)
Mar 07, 2002 86.18 86.48 85.23 85.84 138,628 -0.21(-0.25%)
Mar 06, 2002 84.91 86.28 84.84 86.06 156,398 +0.98(+1.15%)
Mar 05, 2002 84.99 85.73 84.78 85.08 141,206 -0.20(-0.23%)
Mar 04, 2002 83.93 85.48 83.84 85.27 182,713 +1.41(+1.68%)
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.