Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 93.48 94.18 93.35 94.18 748,216 +1.07(+1.15%)
May 30, 2006 94.51 94.51 93.08 93.11 3,213,288 -1.66(-1.75%)
May 26, 2006 94.53 94.78 94.18 94.77 1,193,945 +0.50(+0.53%)
May 25, 2006 93.67 94.27 93.35 94.27 1,409,484 +1.12(+1.20%)
May 24, 2006 92.83 93.57 92.15 93.15 1,751,445 +0.66(+0.72%)
May 23, 2006 93.87 94.22 92.48 92.48 2,838,637 -0.66(-0.71%)
May 22, 2006 93.24 93.87 92.68 93.15 2,624,183 -0.69(-0.74%)
May 19, 2006 93.65 94.13 92.89 93.84 2,306,367 +0.66(+0.70%)
May 18, 2006 94.06 94.29 93.12 93.18 2,487,182 -0.48(-0.51%)
May 17, 2006 95.01 95.26 93.59 93.66 1,997,233 -1.81(-1.89%)
May 16, 2006 95.79 95.98 95.28 95.47 3,272,294 -0.19(-0.20%)
May 15, 2006 95.06 95.75 94.98 95.66 3,091,886 +0.18(+0.19%)
May 12, 2006 96.35 96.50 95.41 95.48 1,157,185 -1.19(-1.24%)
May 11, 2006 97.89 97.89 96.38 96.67 1,362,687 -1.20(-1.23%)
May 10, 2006 97.80 98.01 97.40 97.87 1,237,351 -0.10(-0.10%)
May 09, 2006 97.81 98.04 97.73 97.97 3,307,154 +0.17(+0.17%)
May 08, 2006 97.84 98.04 97.76 97.80 798,133 -0.03(-0.03%)
May 05, 2006 97.49 98.05 97.38 97.83 2,205,312 +0.83(+0.86%)
May 04, 2006 96.79 97.20 96.75 97.00 966,875 +0.41(+0.43%)
May 03, 2006 96.90 96.95 96.33 96.58 709,829 -0.43(-0.45%)
May 02, 2006 96.75 97.04 96.55 97.02 651,501 +0.72(+0.74%)
May 01, 2006 97.13 97.30 96.30 96.30 620,032 -0.72(-0.74%)
Apr 28, 2006 96.61 97.26 96.52 97.02 890,372 +0.35(+0.36%)
Apr 27, 2006 95.90 97.17 95.68 96.67 2,284,529 +0.33(+0.34%)
Apr 26, 2006 96.35 96.83 96.22 96.34 1,687,827 +0.06(+0.06%)
Apr 25, 2006 96.72 96.78 95.93 96.28 1,922,764 -0.31(-0.32%)
Apr 24, 2006 96.65 96.75 96.27 96.59 568,758 -0.19(-0.20%)
Apr 21, 2006 97.26 97.31 96.44 96.78 1,937,007 -0.09(-0.09%)
Apr 20, 2006 96.70 97.36 96.45 96.87 1,280,079 +0.18(+0.19%)
Apr 19, 2006 96.53 96.76 96.16 96.69 1,357,125 +0.18(+0.19%)
Apr 18, 2006 95.17 96.65 95.17 96.50 1,335,287 +1.55(+1.63%)
Apr 17, 2006 95.07 95.40 94.52 94.95 1,700,849 -0.15(-0.16%)
Apr 13, 2006 95.15 95.40 94.73 95.11 1,314,669 -0.04(-0.05%)
Apr 12, 2006 95.06 95.32 94.98 95.15 1,814,113 +0.13(+0.13%)
Apr 11, 2006 95.87 96.03 94.75 95.03 1,430,238 -0.81(-0.85%)
Apr 10, 2006 95.75 96.04 95.46 95.84 4,824,341 +0.15(+0.16%)
Apr 07, 2006 96.80 97.01 95.51 95.68 2,054,882 -0.90(-0.93%)
Apr 06, 2006 96.62 96.86 96.13 96.58 1,370,554 -0.19(-0.20%)
Apr 05, 2006 96.44 96.87 96.28 96.77 1,705,190 +0.35(+0.36%)
Apr 04, 2006 95.76 96.49 95.51 96.43 1,507,555 +0.72(+0.75%)
Apr 03, 2006 96.02 96.61 95.66 95.71 1,514,473 -0.07(-0.07%)
Mar 31, 2006 96.05 96.15 95.51 95.78 2,080,654 -0.15(-0.16%)
Mar 30, 2006 96.07 96.67 95.70 95.93 2,420,716 -0.09(-0.09%)
Mar 29, 2006 95.56 96.32 95.46 96.02 2,200,429 +0.60(+0.63%)
Mar 28, 2006 95.99 96.34 95.29 95.42 1,076,476 -0.60(-0.63%)
Mar 27, 2006 96.00 96.19 95.82 96.02 863,650 -0.50(-0.52%)
Mar 24, 2006 96.37 96.77 96.15 96.52 1,362,009 +0.06(+0.06%)
Mar 23, 2006 96.63 96.63 96.13 96.47 2,708,283 -0.16(-0.17%)
Mar 22, 2006 96.02 96.72 95.97 96.63 850,221 +0.56(+0.58%)
Mar 21, 2006 96.63 97.09 95.98 96.07 1,396,598 -0.58(-0.60%)
Mar 20, 2006 96.91 97.06 96.56 96.65 1,729,606 -0.18(-0.19%)
Mar 17, 2006 96.91 97.02 96.67 96.83 2,213,315 +0.13(+0.13%)
Mar 16, 2006 96.73 97.07 96.63 96.71 662,353 +0.19(+0.20%)
Mar 15, 2006 96.07 96.63 95.90 96.52 1,525,732 +0.43(+0.45%)
Mar 14, 2006 95.03 96.17 94.97 96.08 1,735,032 +0.94(+0.99%)
Mar 13, 2006 95.14 95.34 94.90 95.14 1,750,088 +0.22(+0.23%)
Mar 10, 2006 94.31 95.09 94.08 94.92 1,044,057 +0.77(+0.82%)
Mar 09, 2006 94.78 94.98 94.11 94.14 662,082 -0.57(-0.60%)
Mar 08, 2006 94.26 94.82 93.90 94.71 1,744,391 +0.24(+0.25%)
Mar 07, 2006 94.40 94.53 94.07 94.47 1,276,552 -0.15(-0.16%)
Mar 06, 2006 95.37 95.37 94.40 94.63 863,378 -0.50(-0.53%)
Mar 03, 2006 95.06 96.01 94.98 95.13 1,290,117 -0.32(-0.34%)
Mar 02, 2006 95.13 95.54 94.96 95.46 1,170,749 -0.06(-0.06%)
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.