Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 81.40 81.82 81.22 81.82 367,190 +0.29(+0.35%)
Jul 29, 2004 81.45 81.71 81.12 81.53 536,881 +0.35(+0.43%)
Jul 28, 2004 80.78 81.33 80.08 81.18 981,254 +0.24(+0.29%)
Jul 27, 2004 80.46 81.18 80.39 80.95 782,941 +0.75(+0.94%)
Jul 26, 2004 80.57 80.67 79.80 80.19 436,369 -0.21(-0.27%)
Jul 23, 2004 80.77 80.88 80.21 80.41 2,274,898 -0.69(-0.85%)
Jul 22, 2004 80.64 81.40 80.24 81.10 449,798 +0.30(+0.37%)
Jul 21, 2004 82.49 82.62 80.73 80.80 674,425 -1.56(-1.90%)
Jul 20, 2004 81.43 82.36 81.36 82.36 763,951 +1.00(+1.22%)
Jul 19, 2004 81.62 81.82 81.14 81.37 1,765,145 -0.29(-0.35%)
Jul 16, 2004 82.29 82.33 81.47 81.65 396,625 +0.01(+0.01%)
Jul 15, 2004 82.41 82.49 81.65 81.65 948,292 -0.66(-0.80%)
Jul 14, 2004 82.03 82.83 81.96 82.30 257,453 -0.21(-0.25%)
Jul 13, 2004 82.45 82.57 82.35 82.51 285,803 +0.07(+0.09%)
Jul 12, 2004 82.49 82.60 81.93 82.44 842,353 +0.08(+0.10%)
Jul 09, 2004 82.42 82.57 82.19 82.35 1,068,609 +0.13(+0.16%)
Jul 08, 2004 82.48 82.80 82.05 82.22 540,137 -0.55(-0.66%)
Jul 07, 2004 82.51 83.01 82.46 82.77 194,107 +0.24(+0.29%)
Jul 06, 2004 82.87 82.93 82.37 82.52 654,621 -0.77(-0.93%)
Jul 02, 2004 83.47 83.53 83.08 83.30 3,961,098 +0.01(+0.01%)
Jul 01, 2004 84.33 84.36 83.08 83.29 961,585 -1.17(-1.39%)
Jun 30, 2004 84.08 84.63 83.82 84.46 2,019,886 +0.44(+0.52%)
Jun 29, 2004 83.74 84.18 83.68 84.03 1,168,172 +0.37(+0.44%)
Jun 28, 2004 84.43 84.52 83.66 83.66 475,027 -0.55(-0.66%)
Jun 25, 2004 84.58 85.01 84.18 84.21 286,617 -0.46(-0.55%)
Jun 24, 2004 84.80 85.05 84.54 84.68 1,478,256 -0.25(-0.30%)
Jun 23, 2004 83.99 85.00 83.97 84.93 891,186 +0.69(+0.82%)
Jun 22, 2004 83.77 84.23 83.41 84.23 1,677,518 +0.46(+0.55%)
Jun 21, 2004 84.21 84.43 83.77 83.77 623,016 -0.39(-0.46%)
Jun 18, 2004 83.89 84.56 83.82 84.16 559,534 +0.21(+0.25%)
Jun 17, 2004 84.01 84.11 83.62 83.95 440,574 -0.10(-0.11%)
Jun 16, 2004 84.13 84.24 83.89 84.04 162,231 -0.04(-0.04%)
Jun 15, 2004 84.00 84.42 83.78 84.08 595,887 +0.59(+0.71%)
Jun 14, 2004 83.96 83.96 83.24 83.49 402,458 -0.83(-0.99%)
Jun 10, 2004 84.14 84.32 84.05 84.32 396,082 +0.36(+0.43%)
Jun 09, 2004 84.47 84.53 83.90 83.96 335,178 -0.78(-0.92%)
Jun 08, 2004 84.37 84.74 84.23 84.74 662,353 +0.19(+0.23%)
Jun 07, 2004 83.67 84.60 83.67 84.55 243,346 +1.24(+1.49%)
Jun 04, 2004 83.39 83.73 83.15 83.31 364,748 +0.57(+0.69%)
Jun 03, 2004 83.23 83.42 82.74 82.74 267,084 -0.72(-0.86%)
Jun 02, 2004 83.28 83.63 82.96 83.45 569,572 +0.35(+0.42%)
Jun 01, 2004 82.98 83.62 82.53 83.11 260,844 -0.18(-0.21%)
May 28, 2004 83.18 83.28 82.89 83.28 1,032,663 +0.03(+0.04%)
May 27, 2004 83.04 83.31 82.67 83.25 263,693 +0.49(+0.59%)
May 26, 2004 82.37 82.77 82.24 82.77 340,061 +0.35(+0.42%)
May 25, 2004 81.03 82.58 80.81 82.42 647,568 +1.09(+1.34%)
May 24, 2004 81.54 81.66 80.90 81.33 1,765,823 +0.29(+0.36%)
May 21, 2004 81.13 81.51 80.76 81.04 259,488 +0.18(+0.22%)
May 20, 2004 80.73 81.03 80.48 80.86 875,315 +0.32(+0.40%)
May 19, 2004 81.54 81.99 80.53 80.53 383,603 -0.28(-0.35%)
May 18, 2004 80.76 81.07 80.64 80.81 464,176 +0.37(+0.46%)
May 17, 2004 80.24 80.73 79.99 80.45 892,542 -0.70(-0.86%)
May 14, 2004 81.24 81.63 80.60 81.15 268,305 +0.04(+0.05%)
May 13, 2004 81.01 81.69 80.84 81.11 375,871 -0.35(-0.43%)
May 12, 2004 80.86 81.46 79.72 81.46 446,271 +0.54(+0.66%)
May 11, 2004 80.70 81.16 80.61 80.92 346,029 +0.65(+0.81%)
May 10, 2004 80.68 80.90 79.91 80.27 1,093,568 -0.90(-1.11%)
May 07, 2004 82.07 82.72 81.17 81.17 769,784 -1.34(-1.63%)
May 06, 2004 82.66 82.86 81.89 82.51 302,080 -0.58(-0.69%)
May 05, 2004 82.83 83.25 82.75 83.08 914,110 +0.20(+0.24%)
May 04, 2004 82.78 83.48 82.37 82.89 531,727 +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.