Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 82.18 82.79 82.18 82.72 610,330 +0.80(+0.97%)
Apr 30, 2004 82.57 82.86 81.81 81.92 582,933 -0.56(-0.68%)
Apr 29, 2004 83.14 83.57 82.00 82.48 393,188 -0.75(-0.90%)
Apr 28, 2004 83.87 83.90 83.01 83.23 437,674 -1.08(-1.29%)
Apr 27, 2004 84.29 84.89 84.10 84.32 489,349 +0.03(+0.03%)
Apr 26, 2004 84.50 84.74 83.79 84.29 1,649,655 -0.13(-0.15%)
Apr 23, 2004 84.38 84.48 83.99 84.41 365,791 +0.19(+0.23%)
Apr 22, 2004 82.95 84.59 82.95 84.22 399,969 +1.12(+1.35%)
Apr 21, 2004 82.81 83.28 82.51 83.10 3,831,246 +0.53(+0.64%)
Apr 20, 2004 84.10 84.30 82.50 82.57 483,245 -1.44(-1.71%)
Apr 19, 2004 83.72 84.06 83.59 84.01 475,108 +0.06(+0.07%)
Apr 16, 2004 83.70 84.10 83.40 83.95 270,579 +0.66(+0.80%)
Apr 15, 2004 83.54 83.92 82.92 83.29 748,807 -0.38(-0.45%)
Apr 14, 2004 83.15 83.79 83.03 83.66 353,720 +0.10(+0.11%)
Apr 13, 2004 84.97 84.97 83.40 83.57 296,891 -1.10(-1.30%)
Apr 12, 2004 84.56 84.86 84.52 84.66 1,732,253 +0.27(+0.32%)
Apr 08, 2004 85.12 85.12 83.89 84.39 452,458 -0.19(-0.23%)
Apr 07, 2004 84.79 84.79 84.20 84.58 1,011,656 -0.24(-0.28%)
Apr 06, 2004 84.61 84.94 84.58 84.82 471,039 -0.23(-0.27%)
Apr 05, 2004 84.52 85.11 84.40 85.05 1,598,794 +0.47(+0.56%)
Apr 02, 2004 84.66 84.69 84.05 84.58 981,139 +0.64(+0.76%)
Apr 01, 2004 83.48 83.99 83.48 83.93 579,135 +0.45(+0.54%)
Mar 31, 2004 83.34 83.64 82.91 83.49 924,040 +0.11(+0.13%)
Mar 30, 2004 82.92 83.39 82.79 83.37 2,160,704 +0.32(+0.39%)
Mar 29, 2004 82.44 83.12 82.38 83.05 1,373,650 +0.85(+1.03%)
Mar 26, 2004 82.17 82.74 82.04 82.20 802,923 +0.02(+0.03%)
Mar 25, 2004 81.44 82.36 81.29 82.18 546,991 +1.15(+1.42%)
Mar 24, 2004 81.18 81.49 79.98 81.03 657,257 -0.04(-0.05%)
Mar 23, 2004 81.51 81.69 80.98 81.07 2,166,537 -0.13(-0.16%)
Mar 22, 2004 81.70 81.81 80.79 81.21 497,893 -1.05(-1.28%)
Mar 19, 2004 83.23 83.27 82.21 82.26 864,634 -1.10(-1.32%)
Mar 18, 2004 83.03 83.60 82.58 83.36 775,797 +0.04(+0.04%)
Mar 17, 2004 82.75 83.55 82.75 83.32 487,721 +0.85(+1.03%)
Mar 16, 2004 82.47 82.62 81.77 82.47 455,577 +0.38(+0.47%)
Mar 15, 2004 82.76 82.80 81.82 82.09 1,793,150 -0.94(-1.13%)
Mar 12, 2004 82.46 83.11 82.30 83.03 541,159 +1.10(+1.34%)
Mar 11, 2004 82.80 83.53 81.92 81.93 732,532 -1.16(-1.40%)
Mar 10, 2004 84.57 84.60 83.09 83.09 544,550 -1.39(-1.65%)
Mar 09, 2004 84.90 84.93 84.27 84.49 559,469 -0.29(-0.34%)
Mar 08, 2004 85.76 86.00 84.78 84.78 1,029,559 -1.10(-1.28%)
Mar 05, 2004 85.11 86.26 85.09 85.87 371,758 +0.27(+0.32%)
Mar 04, 2004 85.37 85.65 85.24 85.60 654,816 +0.28(+0.33%)
Mar 03, 2004 85.10 85.45 84.82 85.32 490,569 +0.10(+0.11%)
Mar 02, 2004 85.50 85.71 85.02 85.23 794,514 -0.46(-0.53%)
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.