Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 96.61 96.72 96.46 96.48 734,652 -0.06(-0.06%)
Aug 30, 2006 96.67 96.78 96.44 96.54 1,101,571 +0.05(+0.05%)
Aug 29, 2006 96.38 96.63 95.90 96.49 577,711 +0.13(+0.13%)
Aug 28, 2006 95.76 96.61 95.76 96.36 1,097,637 +0.45(+0.47%)
Aug 25, 2006 95.82 96.17 95.70 95.91 316,730 +0.11(+0.12%)
Aug 24, 2006 96.07 96.09 95.60 95.80 1,084,886 -0.07(-0.08%)
Aug 23, 2006 96.13 96.33 95.46 95.88 1,430,780 -0.27(-0.28%)
Aug 22, 2006 96.00 96.37 95.79 96.15 442,201 -0.01(-0.02%)
Aug 21, 2006 96.10 96.21 95.89 96.16 465,261 -0.35(-0.37%)
Aug 18, 2006 96.10 96.52 95.71 96.52 641,599 +0.51(+0.53%)
Aug 17, 2006 95.73 96.29 95.64 96.01 706,437 +0.17(+0.18%)
Aug 16, 2006 95.51 95.96 95.35 95.84 1,534,142 +0.83(+0.87%)
Aug 15, 2006 94.68 95.18 94.48 95.01 1,216,055 +1.08(+1.15%)
Aug 14, 2006 94.33 94.64 93.74 93.94 947,071 +0.07(+0.08%)
Aug 11, 2006 93.92 93.93 93.38 93.86 1,432,001 -0.21(-0.22%)
Aug 10, 2006 93.44 94.16 93.30 94.07 470,280 +0.34(+0.36%)
Aug 09, 2006 94.73 94.95 93.51 93.73 821,464 -0.40(-0.42%)
Aug 08, 2006 94.62 94.86 93.77 94.13 822,278 -0.37(-0.39%)
Aug 07, 2006 94.40 94.56 94.09 94.50 1,011,367 -0.06(-0.06%)
Aug 04, 2006 95.36 95.58 94.17 94.56 1,678,196 -0.18(-0.19%)
Aug 03, 2006 94.04 94.92 93.91 94.73 1,116,492 +0.15(+0.16%)
Aug 02, 2006 94.14 94.87 94.14 94.59 434,063 +0.57(+0.60%)
Aug 01, 2006 94.11 94.11 93.54 94.02 825,262 -0.38(-0.41%)
Jul 31, 2006 94.25 94.50 94.16 94.40 770,190 -0.14(-0.15%)
Jul 28, 2006 93.81 94.64 93.72 94.54 1,007,704 +0.95(+1.02%)
Jul 27, 2006 94.11 94.31 93.24 93.59 1,393,071 -0.13(-0.13%)
Jul 26, 2006 93.52 94.14 93.23 93.72 802,203 +0.18(+0.19%)
Jul 25, 2006 93.04 94.01 92.86 93.54 576,218 +0.36(+0.39%)
Jul 24, 2006 92.11 93.32 92.07 93.18 748,759 +1.56(+1.71%)
Jul 21, 2006 92.47 92.47 91.48 91.61 934,185 -0.57(-0.62%)
Jul 20, 2006 93.19 93.27 92.13 92.18 1,004,449 -0.62(-0.67%)
Jul 19, 2006 91.72 93.24 91.72 92.80 1,121,239 +1.25(+1.36%)
Jul 18, 2006 91.43 91.58 90.46 91.56 1,812,620 +0.47(+0.52%)
Jul 17, 2006 91.14 91.61 90.96 91.08 1,354,548 -0.18(-0.20%)
Jul 14, 2006 91.65 91.78 90.74 91.27 1,258,105 -0.33(-0.36%)
Jul 13, 2006 92.56 92.81 91.60 91.60 2,015,138 -1.55(-1.66%)
Jul 12, 2006 93.99 94.08 92.88 93.15 1,598,437 -0.96(-1.02%)
Jul 11, 2006 93.51 94.11 93.05 94.11 950,869 +0.47(+0.50%)
Jul 10, 2006 93.66 94.08 93.38 93.63 887,116 +0.07(+0.08%)
Jul 07, 2006 93.95 94.20 93.30 93.56 1,313,990 -0.53(-0.56%)
Jul 06, 2006 93.96 94.39 93.87 94.09 1,000,515 +0.24(+0.25%)
Jul 05, 2006 93.98 94.10 93.44 93.86 6,288,355 -0.58(-0.62%)
Jul 03, 2006 94.08 94.53 94.03 94.44 1,057,757 +0.41(+0.43%)
Jun 30, 2006 94.18 94.23 93.74 94.03 3,584,548 +0.07(+0.08%)
Jun 29, 2006 92.52 94.03 92.48 93.96 3,048,615 +1.78(+1.94%)
Jun 28, 2006 91.70 92.17 91.36 92.17 562,247 +0.67(+0.73%)
Jun 27, 2006 92.35 92.49 91.42 91.50 2,117,279 -0.81(-0.88%)
Jun 26, 2006 91.93 92.36 91.78 92.31 2,406,338 +0.41(+0.44%)
Jun 23, 2006 91.82 92.49 91.61 91.91 1,083,666 -0.43(-0.46%)
Jun 22, 2006 92.60 92.71 92.02 92.34 2,687,800 -0.48(-0.52%)
Jun 21, 2006 92.00 93.23 92.00 92.82 2,087,979 +0.78(+0.85%)
Jun 20, 2006 92.00 92.55 91.78 92.03 1,509,047 +0.32(+0.35%)
Jun 19, 2006 93.00 93.07 91.65 91.71 1,459,266 -0.83(-0.89%)
Jun 16, 2006 92.89 93.10 92.34 92.54 1,472,423 -0.55(-0.59%)
Jun 15, 2006 91.49 93.31 91.47 93.09 3,665,392 +1.89(+2.08%)
Jun 14, 2006 90.64 91.27 90.35 91.19 1,701,120 +0.66(+0.73%)
Jun 13, 2006 91.33 92.13 90.53 90.53 1,493,584 -0.92(-1.01%)
Jun 12, 2006 92.89 92.96 91.45 91.45 1,330,539 -1.14(-1.23%)
Jun 09, 2006 93.25 93.52 92.56 92.59 1,460,622 -0.29(-0.32%)
Jun 08, 2006 92.68 93.32 91.45 92.89 3,644,367 -0.04(-0.04%)
Jun 07, 2006 93.72 94.23 92.88 92.93 916,958 -0.64(-0.69%)
Jun 06, 2006 93.94 94.05 92.88 93.57 1,884,241 -0.31(-0.33%)
Jun 05, 2006 95.18 95.18 93.63 93.88 1,368,519 -1.39(-1.45%)
Jun 02, 2006 95.43 95.51 94.75 95.26 1,976,344 +0.15(+0.15%)
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.