Skip to main content

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

526.21 +0.49 (+0.09%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 84.27 84.86 83.97 83.97 490,871 +0.00(+0.00%)
Mar 28, 2002 84.27 84.86 83.97 83.97 193,348 -0.20(-0.24%)
Mar 27, 2002 83.67 84.30 83.52 84.16 599,544 +0.58(+0.69%)
Mar 26, 2002 83.21 84.30 83.21 83.58 153,533 +0.32(+0.39%)
Mar 25, 2002 84.39 84.56 83.14 83.26 229,073 -1.10(-1.30%)
Mar 22, 2002 84.67 84.98 84.18 84.36 354,109 -0.18(-0.21%)
Mar 21, 2002 84.60 84.91 83.75 84.54 162,942 -0.14(-0.16%)
Mar 20, 2002 85.48 85.48 84.66 84.68 326,838 -1.49(-1.73%)
Mar 19, 2002 86.01 86.31 85.73 86.17 115,627 +0.58(+0.68%)
Mar 18, 2002 85.95 86.18 85.19 85.59 159,396 -0.01(-0.02%)
Mar 15, 2002 85.01 85.78 85.00 85.60 169,759 +0.84(+1.00%)
Mar 14, 2002 84.86 85.10 84.62 84.76 845,389 -0.10(-0.11%)
Mar 13, 2002 85.28 85.37 84.59 84.85 142,352 -0.90(-1.05%)
Mar 12, 2002 84.89 85.76 84.79 85.76 2,445,767 +0.03(+0.03%)
Mar 11, 2002 85.42 86.14 85.18 85.73 189,121 -0.01(-0.02%)
Mar 08, 2002 86.05 86.41 85.46 85.74 298,340 +0.34(+0.40%)
Mar 07, 2002 85.73 86.03 84.79 85.40 139,352 -0.21(-0.25%)
Mar 06, 2002 84.46 85.84 84.40 85.61 157,215 +0.98(+1.15%)
Mar 05, 2002 84.55 85.29 84.34 84.63 141,943 -0.20(-0.23%)
Mar 04, 2002 83.50 85.04 83.41 84.83 183,667 +1.40(+1.68%)
Mar 01, 2002 81.87 83.43 81.79 83.43 184,485 +1.99(+2.45%)
Feb 28, 2002 82.01 82.56 81.44 81.44 229,618 -0.43(-0.53%)
Feb 27, 2002 82.15 82.70 81.16 81.87 323,157 +0.32(+0.39%)
Feb 26, 2002 81.81 82.08 81.09 81.55 217,892 -0.15(-0.19%)
Feb 25, 2002 80.45 81.88 80.45 81.71 102,946 +1.31(+1.62%)
Feb 22, 2002 79.37 80.40 79.21 80.40 7,104,001 +1.03(+1.30%)
Feb 21, 2002 80.67 81.08 79.37 79.37 87,402 -1.70(-2.10%)
Feb 20, 2002 79.90 81.07 79.07 81.07 117,536 +1.30(+1.63%)
Feb 19, 2002 80.74 80.79 79.65 79.77 191,439 -1.48(-1.82%)
Feb 18, 2002 82.21 82.22 81.20 81.25 1,288,401 +0.00(+0.00%)
Feb 15, 2002 82.21 82.22 81.20 81.25 1,288,401 -0.89(-1.08%)
Feb 14, 2002 82.40 82.77 81.92 82.14 284,296 -0.18(-0.22%)
Feb 13, 2002 81.75 82.41 81.64 82.32 111,945 +0.86(+1.05%)
Feb 12, 2002 81.33 81.88 81.16 81.46 116,172 -0.34(-0.41%)
Feb 11, 2002 80.61 81.82 80.48 81.80 102,673 +1.02(+1.26%)
Feb 08, 2002 79.68 80.78 79.42 80.78 122,445 +1.56(+1.97%)
Feb 07, 2002 79.74 80.43 79.21 79.22 117,945 -0.49(-0.62%)
Feb 06, 2002 80.23 80.43 79.21 79.71 163,896 -0.37(-0.46%)
Feb 05, 2002 80.17 80.90 79.62 80.08 141,943 -0.47(-0.58%)
Feb 04, 2002 82.14 82.14 80.31 80.55 155,578 -1.95(-2.36%)
Feb 01, 2002 83.00 83.12 82.26 82.50 1,240,814 -0.48(-0.57%)
Jan 31, 2002 82.15 82.98 81.85 82.98 175,895 +0.95(+1.16%)
Jan 30, 2002 80.96 82.02 79.57 82.02 147,806 +1.17(+1.44%)
Jan 29, 2002 83.52 83.62 80.75 80.86 270,388 -2.41(-2.90%)
Jan 28, 2002 83.55 83.72 82.84 83.27 63,676 -0.02(-0.03%)
Jan 25, 2002 82.98 83.64 82.98 83.29 200,848 -0.01(-0.02%)
Jan 24, 2002 83.24 83.72 83.12 83.31 336,656 +0.43(+0.52%)
Jan 23, 2002 82.54 83.23 82.12 82.87 248,162 +0.45(+0.54%)
Jan 22, 2002 83.47 83.49 82.21 82.43 115,491 -0.49(-0.59%)
Jan 21, 2002 82.98 83.39 82.65 82.92 114,263 +0.00(+0.00%)
Jan 18, 2002 82.98 83.39 82.65 82.92 114,263 -0.45(-0.54%)
Jan 17, 2002 83.35 83.75 83.17 83.36 101,719 +0.64(+0.77%)
Jan 16, 2002 83.75 83.80 82.73 82.73 140,171 -1.69(-2.00%)
Jan 15, 2002 83.96 84.46 83.59 84.41 201,802 +0.65(+0.77%)
Jan 14, 2002 84.08 84.15 83.61 83.77 187,349 -0.55(-0.65%)
Jan 11, 2002 85.12 85.21 84.15 84.32 208,620 -0.84(-0.98%)
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.