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 (%)
Aug 31, 2005 88.82 89.85 88.59 89.85 1,698,353 +1.14(+1.28%)
Aug 30, 2005 88.93 88.93 88.29 88.71 1,156,413 -0.55(-0.62%)
Aug 29, 2005 88.34 89.28 88.34 89.26 435,870 +0.73(+0.83%)
Aug 26, 2005 89.09 89.10 88.52 88.53 744,401 -0.62(-0.70%)
Aug 25, 2005 89.01 89.23 88.89 89.15 1,442,994 +0.26(+0.29%)
Aug 24, 2005 89.37 90.00 88.85 88.90 1,012,849 -0.73(-0.82%)
Aug 23, 2005 89.85 89.90 89.25 89.63 684,140 -0.17(-0.19%)
Aug 22, 2005 89.89 90.35 89.41 89.80 2,991,649 +0.03(+0.03%)
Aug 19, 2005 89.93 90.07 89.66 89.77 642,012 +0.18(+0.20%)
Aug 18, 2005 89.47 89.85 89.37 89.59 490,677 -0.12(-0.13%)
Aug 17, 2005 89.66 90.09 89.51 89.70 1,295,340 +0.11(+0.12%)
Aug 16, 2005 90.51 90.58 89.56 89.59 624,561 -1.14(-1.25%)
Aug 15, 2005 90.31 90.84 90.11 90.73 659,054 +0.54(+0.59%)
Aug 12, 2005 90.64 90.69 90.06 90.20 647,874 -0.56(-0.62%)
Aug 11, 2005 90.44 90.97 90.25 90.76 1,278,025 +0.23(+0.26%)
Aug 10, 2005 90.87 91.32 90.11 90.53 783,803 +0.07(+0.07%)
Aug 09, 2005 90.25 90.64 90.15 90.46 1,459,218 +0.55(+0.61%)
Aug 08, 2005 90.36 90.51 89.78 89.91 1,491,530 -0.20(-0.22%)
Aug 05, 2005 90.57 90.58 89.98 90.11 657,554 -0.61(-0.67%)
Aug 04, 2005 91.13 91.18 90.67 90.72 1,150,823 -0.73(-0.79%)
Aug 03, 2005 91.13 91.49 91.07 91.44 676,096 +0.20(+0.22%)
Aug 02, 2005 90.84 91.38 90.80 91.24 1,288,387 +0.61(+0.67%)
Aug 01, 2005 90.84 90.98 90.55 90.64 686,458 -0.10(-0.11%)
Jul 29, 2005 91.24 91.41 90.59 90.73 608,746 -0.64(-0.70%)
Jul 28, 2005 90.97 91.41 90.70 91.37 779,576 +0.62(+0.68%)
Jul 27, 2005 90.58 90.86 90.26 90.75 932,956 +0.29(+0.32%)
Jul 26, 2005 90.44 90.61 90.19 90.47 609,700 +0.07(+0.08%)
Jul 25, 2005 90.61 90.91 90.11 90.39 704,318 -0.22(-0.24%)
Jul 22, 2005 90.08 90.61 89.94 90.61 2,387,948 +0.56(+0.63%)
Jul 21, 2005 90.65 90.68 89.87 90.05 1,093,561 -0.50(-0.55%)
Jul 20, 2005 89.95 90.75 89.71 90.55 775,350 +0.31(+0.34%)
Jul 19, 2005 90.00 90.28 89.85 90.24 854,971 +0.45(+0.51%)
Jul 18, 2005 89.89 89.94 89.60 89.78 464,228 -0.33(-0.37%)
Jul 15, 2005 90.10 90.22 89.76 90.11 1,409,864 +0.04(+0.05%)
Jul 14, 2005 90.19 90.50 89.85 90.07 811,343 +0.23(+0.26%)
Jul 13, 2005 89.69 89.84 89.47 89.84 669,552 +0.18(+0.20%)
Jul 12, 2005 89.43 89.89 89.23 89.65 1,425,270 +0.22(+0.25%)
Jul 11, 2005 89.00 89.54 88.98 89.43 3,055,455 +0.44(+0.49%)
Jul 08, 2005 87.86 88.99 87.84 88.99 592,385 +1.06(+1.20%)
Jul 07, 2005 86.78 87.98 86.77 87.94 1,064,658 +0.29(+0.33%)
Jul 06, 2005 88.33 88.49 87.60 87.65 2,155,765 -0.73(-0.82%)
Jul 05, 2005 87.49 88.49 87.44 88.38 1,488,530 +0.70(+0.80%)
Jul 01, 2005 87.65 87.88 87.47 87.67 853,744 +0.31(+0.35%)
Jun 30, 2005 88.11 88.25 87.31 87.36 1,168,819 -0.57(-0.65%)
Jun 29, 2005 88.27 88.28 87.89 87.94 899,962 -0.26(-0.29%)
Jun 28, 2005 87.64 88.19 87.57 88.19 934,592 +0.77(+0.88%)
Jun 27, 2005 87.17 87.55 87.14 87.42 934,592 +0.14(+0.16%)
Jun 24, 2005 87.87 87.97 87.18 87.28 1,081,836 -0.69(-0.78%)
Jun 23, 2005 88.98 89.16 87.94 87.97 1,275,026 -1.22(-1.37%)
Jun 22, 2005 89.21 89.37 88.79 89.20 890,146 +0.10(+0.11%)
Jun 21, 2005 89.04 89.21 88.82 89.10 674,460 -0.27(-0.30%)
Jun 20, 2005 89.16 89.64 89.01 89.37 713,725 +0.04(+0.05%)
Jun 17, 2005 89.45 89.67 89.20 89.33 893,418 +0.32(+0.36%)
Jun 16, 2005 88.71 89.15 88.64 89.01 1,074,338 +0.27(+0.31%)
Jun 15, 2005 88.79 88.91 88.12 88.74 627,424 +0.15(+0.17%)
Jun 14, 2005 88.31 88.77 88.21 88.59 661,917 +0.13(+0.15%)
Jun 13, 2005 87.90 88.71 87.83 88.46 598,793 +0.34(+0.38%)
Jun 10, 2005 88.31 88.38 87.66 88.12 524,080 -0.14(-0.16%)
Jun 09, 2005 87.71 88.34 87.56 88.26 533,215 +0.39(+0.44%)
Jun 08, 2005 88.24 88.35 87.72 87.87 278,673 -0.20(-0.22%)
Jun 07, 2005 88.17 88.85 87.97 88.07 933,228 +0.03(+0.03%)
Jun 06, 2005 87.92 88.08 87.65 88.04 1,696,990 +0.04(+0.04%)
Jun 03, 2005 88.31 88.55 87.77 88.00 673,097 -0.53(-0.60%)
Jun 02, 2005 88.16 88.53 88.05 88.53 879,102 +0.18(+0.20%)
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.