Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 81.41 81.83 81.23 81.83 367,147 +0.29(+0.35%)
Jul 29, 2004 81.46 81.72 81.13 81.54 536,819 +0.35(+0.43%)
Jul 28, 2004 80.79 81.34 80.09 81.19 981,139 +0.24(+0.29%)
Jul 27, 2004 80.47 81.18 80.40 80.96 782,850 +0.75(+0.94%)
Jul 26, 2004 80.58 80.68 79.81 80.20 436,318 -0.21(-0.27%)
Jul 23, 2004 80.78 80.89 80.22 80.42 2,274,633 -0.69(-0.85%)
Jul 22, 2004 80.65 81.41 80.25 81.11 449,745 +0.30(+0.37%)
Jul 21, 2004 82.50 82.63 80.73 80.81 674,347 -1.56(-1.90%)
Jul 20, 2004 81.44 82.37 81.37 82.37 763,862 +1.00(+1.22%)
Jul 19, 2004 81.63 81.83 81.15 81.38 1,764,939 -0.29(-0.35%)
Jul 16, 2004 82.30 82.33 81.48 81.66 396,579 +0.01(+0.01%)
Jul 15, 2004 82.42 82.50 81.66 81.66 948,182 -0.66(-0.80%)
Jul 14, 2004 82.04 82.84 81.97 82.31 257,423 -0.21(-0.25%)
Jul 13, 2004 82.46 82.58 82.36 82.52 285,770 +0.07(+0.09%)
Jul 12, 2004 82.50 82.61 81.94 82.45 842,255 +0.08(+0.10%)
Jul 09, 2004 82.43 82.58 82.19 82.36 1,068,484 +0.13(+0.16%)
Jul 08, 2004 82.49 82.81 82.06 82.23 540,074 -0.55(-0.66%)
Jul 07, 2004 82.52 83.02 82.47 82.78 194,085 +0.24(+0.29%)
Jul 06, 2004 82.88 82.94 82.38 82.53 654,545 -0.77(-0.93%)
Jul 02, 2004 83.48 83.54 83.09 83.31 3,960,636 +0.01(+0.01%)
Jul 01, 2004 84.34 84.37 83.09 83.30 961,473 -1.17(-1.39%)
Jun 30, 2004 84.09 84.64 83.83 84.47 2,019,650 +0.44(+0.52%)
Jun 29, 2004 83.75 84.19 83.69 84.04 1,168,036 +0.37(+0.44%)
Jun 28, 2004 84.44 84.53 83.67 83.67 474,972 -0.55(-0.66%)
Jun 25, 2004 84.59 85.02 84.19 84.22 286,583 -0.46(-0.55%)
Jun 24, 2004 84.81 85.06 84.55 84.69 1,478,084 -0.25(-0.30%)
Jun 23, 2004 84.00 85.01 83.98 84.94 891,082 +0.69(+0.82%)
Jun 22, 2004 83.78 84.24 83.42 84.24 1,677,323 +0.46(+0.55%)
Jun 21, 2004 84.22 84.44 83.78 83.78 622,943 -0.39(-0.46%)
Jun 18, 2004 83.90 84.57 83.83 84.17 559,469 +0.21(+0.25%)
Jun 17, 2004 84.02 84.12 83.63 83.96 440,522 -0.10(-0.11%)
Jun 16, 2004 84.14 84.25 83.90 84.05 162,212 -0.04(-0.04%)
Jun 15, 2004 84.01 84.43 83.79 84.09 595,818 +0.59(+0.71%)
Jun 14, 2004 83.97 83.97 83.25 83.50 402,411 -0.83(-0.99%)
Jun 10, 2004 84.15 84.33 84.06 84.33 396,036 +0.36(+0.43%)
Jun 09, 2004 84.48 84.54 83.91 83.97 335,139 -0.78(-0.92%)
Jun 08, 2004 84.38 84.75 84.24 84.75 662,276 +0.19(+0.23%)
Jun 07, 2004 83.68 84.61 83.68 84.56 243,318 +1.24(+1.49%)
Jun 04, 2004 83.40 83.74 83.16 83.32 364,706 +0.58(+0.70%)
Jun 03, 2004 83.24 83.43 82.75 82.75 267,053 -0.72(-0.86%)
Jun 02, 2004 83.29 83.64 82.97 83.46 569,506 +0.35(+0.42%)
Jun 01, 2004 82.99 83.63 82.54 83.12 260,814 -0.18(-0.21%)
May 28, 2004 83.19 83.29 82.90 83.29 1,032,543 +0.03(+0.04%)
May 27, 2004 83.05 83.32 82.68 83.26 263,662 +0.49(+0.59%)
May 26, 2004 82.38 82.78 82.25 82.78 340,021 +0.35(+0.42%)
May 25, 2004 81.04 82.59 80.82 82.43 647,492 +1.09(+1.34%)
May 24, 2004 81.55 81.67 80.91 81.34 1,765,617 +0.30(+0.36%)
May 21, 2004 81.14 81.52 80.77 81.04 259,458 +0.18(+0.22%)
May 20, 2004 80.73 81.04 80.49 80.87 875,213 +0.32(+0.40%)
May 19, 2004 81.55 82.00 80.54 80.54 383,558 -0.28(-0.35%)
May 18, 2004 80.77 81.08 80.65 80.82 464,122 +0.37(+0.46%)
May 17, 2004 80.25 80.73 80.00 80.45 892,438 -0.70(-0.86%)
May 14, 2004 81.25 81.64 80.61 81.16 268,274 +0.04(+0.05%)
May 13, 2004 81.02 81.70 80.85 81.12 375,827 -0.35(-0.43%)
May 12, 2004 80.87 81.46 79.72 81.46 446,219 +0.54(+0.67%)
May 11, 2004 80.71 81.17 80.62 80.93 345,989 +0.65(+0.81%)
May 10, 2004 80.69 80.91 79.92 80.28 1,093,440 -0.90(-1.11%)
May 07, 2004 82.08 82.73 81.18 81.18 769,694 -1.34(-1.63%)
May 06, 2004 82.67 82.87 81.90 82.52 302,045 -0.58(-0.69%)
May 05, 2004 82.84 83.26 82.76 83.09 914,003 +0.20(+0.24%)
May 04, 2004 82.78 83.49 82.38 82.90 531,665 +0.18(+0.21%)
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.