Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 96.62 96.73 96.47 96.49 734,566 -0.06(-0.06%)
Aug 30, 2006 96.68 96.79 96.45 96.55 1,101,442 +0.05(+0.05%)
Aug 29, 2006 96.39 96.65 95.92 96.50 577,643 +0.13(+0.13%)
Aug 28, 2006 95.78 96.62 95.78 96.37 1,097,509 +0.45(+0.47%)
Aug 25, 2006 95.83 96.18 95.71 95.92 316,693 +0.11(+0.12%)
Aug 24, 2006 96.09 96.10 95.61 95.81 1,084,760 -0.07(-0.08%)
Aug 23, 2006 96.14 96.34 95.47 95.89 1,430,614 -0.27(-0.28%)
Aug 22, 2006 96.01 96.38 95.81 96.16 442,150 -0.01(-0.02%)
Aug 21, 2006 96.11 96.22 95.90 96.17 465,207 -0.35(-0.37%)
Aug 18, 2006 96.11 96.53 95.72 96.53 641,524 +0.51(+0.53%)
Aug 17, 2006 95.74 96.30 95.65 96.02 706,355 +0.17(+0.18%)
Aug 16, 2006 95.52 95.97 95.36 95.85 1,533,963 +0.83(+0.87%)
Aug 15, 2006 94.69 95.19 94.49 95.02 1,215,913 +1.08(+1.15%)
Aug 14, 2006 94.35 94.66 93.76 93.95 946,961 +0.07(+0.08%)
Aug 11, 2006 93.93 93.94 93.39 93.87 1,431,834 -0.21(-0.22%)
Aug 10, 2006 93.45 94.17 93.31 94.08 470,225 +0.34(+0.36%)
Aug 09, 2006 94.74 94.97 93.52 93.74 821,368 -0.40(-0.42%)
Aug 08, 2006 94.63 94.87 93.79 94.14 822,182 -0.37(-0.39%)
Aug 07, 2006 94.41 94.57 94.10 94.51 1,011,249 -0.06(-0.06%)
Aug 04, 2006 95.37 95.59 94.18 94.57 1,678,001 -0.18(-0.19%)
Aug 03, 2006 94.05 94.94 93.93 94.74 1,116,361 +0.15(+0.16%)
Aug 02, 2006 94.15 94.88 94.15 94.60 434,012 +0.57(+0.60%)
Aug 01, 2006 94.12 94.12 93.55 94.03 825,166 -0.38(-0.41%)
Jul 31, 2006 94.26 94.51 94.17 94.41 770,101 -0.14(-0.15%)
Jul 28, 2006 93.82 94.66 93.73 94.55 1,007,587 +0.95(+1.02%)
Jul 27, 2006 94.12 94.32 93.25 93.60 1,392,909 -0.13(-0.13%)
Jul 26, 2006 93.53 94.15 93.24 93.73 802,109 +0.18(+0.19%)
Jul 25, 2006 93.05 94.02 92.87 93.55 576,151 +0.36(+0.39%)
Jul 24, 2006 92.12 93.34 92.08 93.19 748,671 +1.56(+1.71%)
Jul 21, 2006 92.48 92.48 91.49 91.62 934,076 -0.57(-0.62%)
Jul 20, 2006 93.20 93.28 92.14 92.19 1,004,332 -0.62(-0.67%)
Jul 19, 2006 91.73 93.25 91.73 92.81 1,121,108 +1.25(+1.36%)
Jul 18, 2006 91.44 91.59 90.47 91.57 1,812,409 +0.47(+0.52%)
Jul 17, 2006 91.15 91.62 90.97 91.09 1,354,390 -0.18(-0.20%)
Jul 14, 2006 91.66 91.79 90.75 91.28 1,257,958 -0.33(-0.36%)
Jul 13, 2006 92.57 92.82 91.61 91.61 2,014,903 -1.55(-1.66%)
Jul 12, 2006 94.00 94.09 92.89 93.16 1,598,251 -0.96(-1.02%)
Jul 11, 2006 93.52 94.12 93.06 94.12 950,758 +0.47(+0.50%)
Jul 10, 2006 93.67 94.09 93.39 93.65 887,013 +0.07(+0.08%)
Jul 07, 2006 93.96 94.21 93.31 93.57 1,313,837 -0.53(-0.56%)
Jul 06, 2006 93.97 94.40 93.88 94.10 1,000,399 +0.24(+0.25%)
Jul 05, 2006 93.99 94.11 93.45 93.87 6,287,622 -0.58(-0.62%)
Jul 03, 2006 94.09 94.54 94.04 94.45 1,057,634 +0.41(+0.43%)
Jun 30, 2006 94.19 94.24 93.76 94.04 3,584,130 +0.07(+0.08%)
Jun 29, 2006 92.53 94.04 92.49 93.97 3,048,260 +1.78(+1.94%)
Jun 28, 2006 91.71 92.19 91.37 92.19 562,182 +0.67(+0.73%)
Jun 27, 2006 92.36 92.50 91.43 91.51 2,117,032 -0.81(-0.88%)
Jun 26, 2006 91.94 92.37 91.79 92.33 2,406,057 +0.41(+0.44%)
Jun 23, 2006 91.83 92.50 91.62 91.92 1,083,539 -0.43(-0.46%)
Jun 22, 2006 92.61 92.72 92.03 92.35 2,687,487 -0.48(-0.52%)
Jun 21, 2006 92.02 93.24 92.01 92.83 2,087,736 +0.78(+0.85%)
Jun 20, 2006 92.01 92.56 91.79 92.05 1,508,872 +0.32(+0.35%)
Jun 19, 2006 93.01 93.08 91.66 91.72 1,459,096 -0.83(-0.89%)
Jun 16, 2006 92.90 93.11 92.35 92.55 1,472,252 -0.55(-0.59%)
Jun 15, 2006 91.50 93.32 91.48 93.10 3,664,965 +1.89(+2.08%)
Jun 14, 2006 90.65 91.28 90.36 91.20 1,700,922 +0.66(+0.73%)
Jun 13, 2006 91.34 92.14 90.54 90.54 1,493,410 -0.92(-1.01%)
Jun 12, 2006 92.90 92.97 91.46 91.46 1,330,384 -1.14(-1.23%)
Jun 09, 2006 93.26 93.53 92.57 92.61 1,460,452 -0.29(-0.32%)
Jun 08, 2006 92.69 93.33 91.46 92.90 3,643,943 -0.04(-0.04%)
Jun 07, 2006 93.73 94.24 92.89 92.94 916,851 -0.64(-0.69%)
Jun 06, 2006 93.95 94.07 92.89 93.58 1,884,021 -0.31(-0.33%)
Jun 05, 2006 95.19 95.19 93.64 93.89 1,368,360 -1.39(-1.45%)
Jun 02, 2006 95.44 95.53 94.77 95.27 1,976,113 +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.