Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 89.91 90.21 89.83 90.21 906,612 +0.26(+0.29%)
Sep 29, 2005 89.18 90.13 88.81 89.95 1,693,779 +0.70(+0.78%)
Sep 28, 2005 89.44 89.55 88.92 89.25 914,248 -0.04(-0.04%)
Sep 27, 2005 89.18 89.45 88.78 89.29 1,656,009 +0.14(+0.16%)
Sep 26, 2005 89.58 89.63 88.84 89.15 1,070,645 -0.33(-0.37%)
Sep 23, 2005 89.48 89.72 89.06 89.48 1,149,048 -0.01(-0.02%)
Sep 22, 2005 89.01 89.57 88.73 89.50 982,833 +0.38(+0.43%)
Sep 21, 2005 89.75 89.75 88.97 89.11 1,033,829 -0.73(-0.82%)
Sep 20, 2005 90.72 91.02 89.79 89.85 568,865 -0.80(-0.88%)
Sep 19, 2005 90.91 90.96 90.34 90.65 597,636 -0.29(-0.32%)
Sep 16, 2005 90.69 91.14 90.51 90.94 1,193,363 +0.68(+0.76%)
Sep 15, 2005 90.45 90.49 90.15 90.26 13,226 -0.38(-0.42%)
Sep 14, 2005 90.79 90.88 90.24 90.64 677,129 -0.10(-0.11%)
Sep 13, 2005 91.12 91.22 90.61 90.73 808,438 -0.46(-0.51%)
Sep 12, 2005 91.30 91.41 91.16 91.20 597,772 -0.18(-0.20%)
Sep 09, 2005 90.84 91.46 90.81 91.38 1,179,182 +0.77(+0.85%)
Sep 08, 2005 90.71 90.92 90.46 90.61 671,266 -0.33(-0.36%)
Sep 07, 2005 90.71 91.00 90.55 90.94 545,276 +0.26(+0.28%)
Sep 06, 2005 89.98 90.77 89.97 90.68 796,302 +1.19(+1.33%)
Sep 02, 2005 89.98 90.02 89.50 89.50 727,716 -0.27(-0.30%)
Sep 01, 2005 89.83 90.31 89.45 89.77 1,220,633 -0.07(-0.08%)
Aug 31, 2005 88.81 89.84 88.58 89.84 1,698,551 +1.14(+1.28%)
Aug 30, 2005 88.92 88.92 88.28 88.70 1,156,547 -0.55(-0.62%)
Aug 29, 2005 88.33 89.27 88.33 89.25 435,921 +0.73(+0.83%)
Aug 26, 2005 89.08 89.08 88.51 88.52 744,488 -0.62(-0.70%)
Aug 25, 2005 89.00 89.22 88.88 89.14 1,443,162 +0.26(+0.29%)
Aug 24, 2005 89.36 89.99 88.84 88.89 1,012,967 -0.73(-0.82%)
Aug 23, 2005 89.84 89.89 89.24 89.62 684,220 -0.17(-0.19%)
Aug 22, 2005 89.88 90.34 89.40 89.79 2,991,998 +0.03(+0.03%)
Aug 19, 2005 89.92 90.06 89.65 89.76 642,087 +0.18(+0.20%)
Aug 18, 2005 89.46 89.84 89.36 89.58 490,735 -0.12(-0.13%)
Aug 17, 2005 89.65 90.08 89.50 89.69 1,295,491 +0.11(+0.12%)
Aug 16, 2005 90.50 90.57 89.55 89.58 624,633 -1.14(-1.25%)
Aug 15, 2005 90.29 90.83 90.10 90.72 659,131 +0.54(+0.59%)
Aug 12, 2005 90.63 90.68 90.05 90.18 647,950 -0.56(-0.62%)
Aug 11, 2005 90.43 90.95 90.24 90.75 1,278,174 +0.23(+0.26%)
Aug 10, 2005 90.86 91.31 90.10 90.51 783,894 +0.07(+0.07%)
Aug 09, 2005 90.24 90.62 90.14 90.45 1,459,388 +0.55(+0.61%)
Aug 08, 2005 90.35 90.50 89.77 89.90 1,491,703 -0.20(-0.22%)
Aug 05, 2005 90.56 90.57 89.97 90.10 657,631 -0.61(-0.67%)
Aug 04, 2005 91.12 91.17 90.66 90.71 1,150,957 -0.73(-0.79%)
Aug 03, 2005 91.12 91.48 91.06 91.43 676,175 +0.20(+0.22%)
Aug 02, 2005 90.83 91.37 90.79 91.23 1,288,537 +0.61(+0.67%)
Aug 01, 2005 90.83 90.97 90.54 90.62 686,538 -0.10(-0.11%)
Jul 29, 2005 91.23 91.40 90.58 90.72 608,816 -0.64(-0.70%)
Jul 28, 2005 90.95 91.40 90.69 91.36 779,667 +0.62(+0.68%)
Jul 27, 2005 90.57 90.84 90.25 90.74 933,064 +0.29(+0.32%)
Jul 26, 2005 90.43 90.60 90.18 90.46 609,771 +0.07(+0.08%)
Jul 25, 2005 90.60 90.90 90.10 90.38 704,400 -0.22(-0.24%)
Jul 22, 2005 90.07 90.60 89.93 90.60 2,388,226 +0.56(+0.63%)
Jul 21, 2005 90.64 90.67 89.85 90.04 1,093,688 -0.50(-0.55%)
Jul 20, 2005 89.94 90.74 89.70 90.54 775,440 +0.31(+0.34%)
Jul 19, 2005 89.99 90.27 89.84 90.23 855,070 +0.45(+0.51%)
Jul 18, 2005 89.88 89.93 89.59 89.77 464,282 -0.33(-0.37%)
Jul 15, 2005 90.09 90.21 89.75 90.10 1,410,028 +0.04(+0.05%)
Jul 14, 2005 90.18 90.49 89.84 90.06 811,437 +0.23(+0.26%)
Jul 13, 2005 89.68 89.83 89.46 89.83 669,630 +0.18(+0.20%)
Jul 12, 2005 89.41 89.88 89.22 89.64 1,425,436 +0.22(+0.25%)
Jul 11, 2005 88.99 89.52 88.97 89.42 3,055,811 +0.44(+0.49%)
Jul 08, 2005 87.85 88.98 87.83 88.98 592,454 +1.06(+1.20%)
Jul 07, 2005 86.77 87.97 86.76 87.93 1,064,782 +0.29(+0.33%)
Jul 06, 2005 88.32 88.48 87.59 87.64 2,156,016 -0.73(-0.82%)
Jul 05, 2005 87.48 88.48 87.43 88.37 1,488,704 +0.70(+0.80%)
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.