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 (%)
May 31, 2005 88.45 88.45 87.94 87.98 720,680 -0.60(-0.67%)
May 27, 2005 88.40 88.58 88.28 88.58 281,327 +0.15(+0.18%)
May 26, 2005 88.16 88.53 88.11 88.42 445,728 +0.51(+0.58%)
May 25, 2005 87.91 87.97 87.52 87.91 772,361 -0.15(-0.17%)
May 24, 2005 87.96 88.25 87.81 88.06 910,176 -0.17(-0.19%)
May 23, 2005 87.82 88.40 87.78 88.23 1,715,499 +0.45(+0.51%)
May 20, 2005 87.91 87.91 87.48 87.78 533,762 -0.10(-0.12%)
May 19, 2005 87.62 87.94 87.44 87.88 521,418 +0.35(+0.40%)
May 18, 2005 86.96 87.66 86.90 87.54 844,795 +0.93(+1.07%)
May 17, 2005 85.75 86.67 85.60 86.61 361,764 +0.57(+0.66%)
May 16, 2005 85.21 86.05 85.21 86.04 950,462 +0.77(+0.90%)
May 13, 2005 85.64 85.89 84.56 85.27 688,125 -0.17(-0.20%)
May 12, 2005 86.42 86.56 85.43 85.44 557,228 -0.97(-1.13%)
May 11, 2005 86.18 86.44 85.36 86.42 570,521 +0.52(+0.61%)
May 10, 2005 86.45 86.50 85.72 85.89 631,562 -0.91(-1.04%)
May 09, 2005 86.34 86.93 86.22 86.80 299,367 +0.51(+0.59%)
May 06, 2005 86.82 86.84 86.28 86.29 284,718 -0.19(-0.22%)
May 05, 2005 86.65 86.91 86.04 86.48 686,498 -0.02(-0.03%)
May 04, 2005 85.85 86.69 85.64 86.51 287,973 +0.60(+0.70%)
May 03, 2005 85.51 86.03 85.22 85.90 726,784 +0.24(+0.28%)
May 02, 2005 85.49 85.75 85.08 85.66 576,083 +0.37(+0.43%)
Apr 29, 2005 84.72 85.35 83.97 85.30 875,315 +1.20(+1.43%)
Apr 28, 2005 85.00 85.21 84.09 84.09 643,091 -1.11(-1.30%)
Apr 27, 2005 84.66 85.48 84.32 85.20 976,370 +0.32(+0.37%)
Apr 26, 2005 85.42 85.88 84.85 84.88 484,794 -0.82(-0.95%)
Apr 25, 2005 85.41 85.78 85.24 85.70 1,623,803 +0.57(+0.67%)
Apr 22, 2005 85.26 85.40 84.18 85.13 567,130 -0.31(-0.36%)
Apr 21, 2005 84.64 85.52 84.25 85.44 698,299 +1.65(+1.97%)
Apr 20, 2005 85.02 85.12 83.70 83.79 795,827 -1.22(-1.43%)
Apr 19, 2005 84.75 85.09 84.59 85.01 1,116,085 +0.67(+0.80%)
Apr 18, 2005 84.15 84.65 83.97 84.34 3,494,887 +0.24(+0.29%)
Apr 15, 2005 85.26 85.55 84.08 84.09 2,741,516 -1.22(-1.43%)
Apr 14, 2005 86.44 86.53 85.32 85.32 1,048,127 -1.11(-1.28%)
Apr 13, 2005 87.28 87.40 86.26 86.42 488,185 -1.06(-1.21%)
Apr 12, 2005 86.81 87.67 86.25 87.49 612,436 +0.49(+0.57%)
Apr 11, 2005 87.17 87.22 86.84 86.99 848,729 +0.10(+0.11%)
Apr 08, 2005 87.78 87.78 86.90 86.90 213,097 -0.91(-1.03%)
Apr 07, 2005 87.25 87.86 87.17 87.80 306,692 +0.41(+0.46%)
Apr 06, 2005 87.23 87.62 87.05 87.40 382,653 +0.41(+0.47%)
Apr 05, 2005 86.70 87.16 86.70 86.98 544,478 +0.31(+0.36%)
Apr 04, 2005 86.48 86.78 85.97 86.67 582,594 +0.24(+0.28%)
Apr 01, 2005 87.43 87.62 86.11 86.43 1,177,667 -0.43(-0.49%)
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%)
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.