Skip to main content

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

573.67 +9.16 (+1.62%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 74.41 74.14 73.32 73.65 1,582,024 -0.76(-1.02%)
Sep 29, 2003 73.71 74.34 73.65 74.41 283,226 +0.69(+0.94%)
Sep 26, 2003 74.08 74.20 73.68 73.71 1,362,687 -0.22(-0.30%)
Sep 25, 2003 74.86 75.01 73.94 73.94 247,551 -0.69(-0.92%)
Sep 24, 2003 76.01 76.07 74.61 74.62 803,830 -1.33(-1.76%)
Sep 23, 2003 75.56 76.18 75.49 75.96 284,447 +0.30(+0.40%)
Sep 22, 2003 75.84 75.90 75.34 75.65 290,415 -0.83(-1.09%)
Sep 19, 2003 76.74 76.77 76.30 76.49 621,524 -0.35(-0.46%)
Sep 18, 2003 75.99 76.89 75.94 76.84 174,439 +0.88(+1.16%)
Sep 17, 2003 76.12 76.18 75.99 75.96 527,386 -0.14(-0.18%)
Sep 16, 2003 75.09 76.10 75.40 76.10 228,697 +1.11(+1.47%)
Sep 15, 2003 75.40 75.40 74.89 74.99 267,762 -0.63(-0.83%)
Sep 12, 2003 75.25 75.68 74.77 75.62 243,617 +0.24(+0.32%)
Sep 11, 2003 75.41 75.78 75.14 75.37 1,593,825 +0.13(+0.17%)
Sep 10, 2003 75.71 75.76 74.89 75.25 292,314 -0.68(-0.89%)
Sep 09, 2003 76.27 76.29 75.76 75.93 269,390 -0.56(-0.73%)
Sep 08, 2003 76.06 76.61 76.04 76.49 205,908 +0.59(+0.78%)
Sep 05, 2003 75.95 76.32 75.56 75.90 163,723 -0.41(-0.53%)
Sep 04, 2003 76.08 76.35 75.79 76.30 212,012 +0.08(+0.11%)
Sep 03, 2003 75.99 76.35 75.82 76.22 1,048,805 +0.35(+0.47%)
Sep 02, 2003 75.05 75.87 74.56 75.87 997,802 +1.16(+1.56%)
Aug 29, 2003 74.22 74.82 74.13 74.70 302,080 +0.42(+0.57%)
Aug 28, 2003 74.11 74.47 73.55 74.28 194,650 +0.40(+0.54%)
Aug 27, 2003 73.82 73.97 73.68 73.88 328,531 +0.01(+0.01%)
Aug 26, 2003 73.45 73.98 72.97 73.88 151,108 +0.23(+0.31%)
Aug 25, 2003 73.64 73.68 73.24 73.65 114,755 +0.01(+0.01%)
Aug 22, 2003 74.98 75.01 73.57 73.64 180,950 -0.70(-0.94%)
Aug 21, 2003 74.44 74.86 74.12 74.34 143,919 +0.24(+0.33%)
Aug 20, 2003 73.89 74.42 73.89 74.10 169,962 -0.24(-0.32%)
Aug 19, 2003 74.17 74.37 73.71 74.33 220,965 +0.26(+0.35%)
Aug 18, 2003 73.74 74.16 73.59 74.08 450,340 +0.69(+0.93%)
Aug 15, 2003 73.32 73.57 73.17 73.39 69,585 +0.04(+0.06%)
Aug 14, 2003 73.13 73.53 72.66 73.35 259,217 +0.27(+0.37%)
Aug 13, 2003 73.59 73.60 72.70 73.07 330,159 -0.38(-0.52%)
Aug 12, 2003 72.84 73.46 72.61 73.46 292,450 +0.66(+0.91%)
Aug 11, 2003 72.47 73.01 72.26 72.79 183,798 +0.32(+0.45%)
Aug 08, 2003 72.48 72.62 72.19 72.47 421,448 +0.19(+0.27%)
Aug 07, 2003 71.58 72.28 71.39 72.28 186,511 +0.72(+1.00%)
Aug 06, 2003 71.26 72.28 71.14 71.56 1,527,224 +0.38(+0.54%)
Aug 05, 2003 72.67 72.68 71.10 71.18 4,679,879 -1.51(-2.08%)
Aug 04, 2003 72.54 72.98 71.61 72.69 217,981 +0.05(+0.07%)
Aug 01, 2003 73.21 73.21 72.48 72.64 188,546 -0.69(-0.94%)
Jul 31, 2003 73.11 74.40 73.11 73.32 363,663 +0.21(+0.29%)
Jul 30, 2003 73.44 73.44 72.98 73.11 236,157 -0.24(-0.32%)
Jul 29, 2003 73.86 73.94 72.84 73.35 159,246 -0.32(-0.44%)
Jul 28, 2003 73.97 74.06 73.50 73.67 410,596 -0.24(-0.33%)
Jul 25, 2003 72.75 73.94 72.37 73.91 203,738 +1.23(+1.69%)
Jul 24, 2003 73.70 73.97 72.56 72.68 169,284 -0.54(-0.74%)
Jul 23, 2003 73.06 73.29 72.52 73.22 614,063 +0.07(+0.10%)
Jul 22, 2003 72.72 73.29 72.22 73.15 183,798 +0.72(+0.99%)
Jul 21, 2003 73.35 73.35 72.17 72.43 152,600 -1.00(-1.36%)
Jul 18, 2003 73.01 73.60 72.66 73.43 141,748 +0.74(+1.01%)
Jul 17, 2003 73.19 73.40 72.42 72.69 225,305 -1.05(-1.43%)
Jul 16, 2003 74.37 74.37 73.19 73.74 301,945 -0.35(-0.48%)
Jul 15, 2003 74.81 74.81 73.77 74.10 197,363 -0.14(-0.19%)
Jul 14, 2003 74.71 75.11 73.76 74.24 2,972,926 +0.32(+0.44%)
Jul 11, 2003 73.41 74.02 73.35 73.91 152,871 +0.66(+0.90%)
Jul 10, 2003 73.63 73.77 72.75 73.26 227,611 -0.91(-1.23%)
Jul 09, 2003 74.49 74.78 73.81 74.17 281,327 -0.46(-0.61%)
Jul 08, 2003 74.02 74.67 73.88 74.63 1,631,263 +0.35(+0.48%)
Jul 07, 2003 73.58 74.42 73.57 74.27 341,417 +1.47(+2.03%)
Jul 03, 2003 72.96 73.61 72.65 72.80 326,225 -0.77(-1.05%)
Jul 02, 2003 72.71 73.57 72.71 73.57 444,643 +0.87(+1.20%)
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.