Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 67.51 68.77 67.46 67.65 123,843 -0.27(-0.40%)
Aug 29, 2002 67.05 68.41 66.99 67.92 134,017 -0.01(-0.01%)
Aug 28, 2002 68.71 68.82 67.65 67.93 239,548 -1.30(-1.88%)
Aug 27, 2002 70.70 70.74 68.90 69.23 208,621 -1.00(-1.43%)
Aug 26, 2002 69.95 70.46 68.93 70.23 322,156 +0.56(+0.80%)
Aug 23, 2002 70.70 70.78 69.44 69.67 449,391 -1.64(-2.31%)
Aug 22, 2002 70.55 71.50 70.16 71.32 159,382 +0.77(+1.09%)
Aug 21, 2002 69.89 70.55 69.05 70.55 235,208 +1.05(+1.51%)
Aug 20, 2002 69.93 70.04 69.03 69.51 239,412 +0.80(+1.17%)
Aug 16, 2002 68.49 69.32 67.80 68.70 922,384 -0.28(-0.41%)
Aug 15, 2002 68.49 69.14 68.12 68.98 543,257 +0.97(+1.43%)
Aug 14, 2002 65.76 68.22 64.88 68.01 124,114 +2.57(+3.93%)
Aug 13, 2002 66.50 67.54 65.44 65.44 327,717 -1.43(-2.14%)
Aug 12, 2002 66.31 67.27 66.04 66.87 246,195 +2.04(+3.15%)
Aug 07, 2002 65.06 65.55 63.20 64.82 655,435 +1.25(+1.97%)
Aug 06, 2002 63.08 64.84 63.07 63.57 198,855 +1.85(+3.00%)
Aug 05, 2002 63.73 63.78 61.63 61.72 171,048 -2.08(-3.26%)
Aug 02, 2002 65.39 65.50 63.19 63.80 426,738 -1.44(-2.21%)
Aug 01, 2002 67.16 67.26 65.21 65.24 271,696 -2.09(-3.10%)
Jul 31, 2002 66.69 67.42 65.79 67.33 5,064,704 +0.30(+0.45%)
Jul 30, 2002 65.91 67.34 65.44 67.03 447,085 +0.96(+1.45%)
Jul 29, 2002 64.51 66.55 64.43 66.07 373,972 +2.85(+4.51%)
Jul 26, 2002 62.31 63.22 61.93 63.22 223,406 +1.20(+1.94%)
Jul 25, 2002 61.83 63.20 60.27 62.01 431,350 -0.41(-0.65%)
Jul 24, 2002 57.75 62.95 57.33 62.42 1,187,162 +3.55(+6.04%)
Jul 23, 2002 60.86 61.26 58.79 58.87 436,504 -1.66(-2.74%)
Jul 22, 2002 61.93 63.32 60.09 60.53 907,599 -1.99(-3.18%)
Jul 19, 2002 63.95 64.41 62.12 62.52 874,230 -4.41(-6.59%)
Jul 17, 2002 68.56 69.07 66.33 66.92 236,428 -0.97(-1.42%)
Jul 12, 2002 68.93 69.08 67.50 67.89 253,248 -0.71(-1.03%)
Jul 11, 2002 67.36 68.74 66.53 68.60 641,057 +0.63(+0.92%)
Jul 10, 2002 70.61 70.72 67.95 67.97 361,493 -2.39(-3.39%)
Jul 09, 2002 72.10 72.42 70.36 70.36 386,451 -1.91(-2.64%)
Jul 08, 2002 73.01 73.32 72.00 72.27 10,715,936 -0.83(-1.13%)
Jul 05, 2002 71.33 73.12 71.33 73.10 325,818 +2.58(+3.66%)
Jul 04, 2002 69.79 70.58 69.15 70.52 908,548 +0.00(+0.00%)
Jul 03, 2002 69.79 70.58 69.15 70.52 908,548 +0.45(+0.64%)
Jul 02, 2002 71.33 71.66 69.90 70.07 406,934 -1.52(-2.12%)
Jul 01, 2002 73.11 73.39 71.47 71.58 179,729 -1.42(-1.94%)
Jun 28, 2002 73.10 74.02 73.00 73.00 218,523 -0.07(-0.10%)
Jun 27, 2002 72.67 73.07 71.27 73.07 288,109 +1.07(+1.48%)
Jun 26, 2002 70.22 72.25 70.21 72.00 1,228,398 +0.12(+0.16%)
Jun 25, 2002 74.00 74.35 71.89 71.89 234,936 -1.27(-1.73%)
Jun 21, 2002 73.57 74.27 72.71 73.15 1,391,715 -1.22(-1.65%)
Jun 20, 2002 75.30 75.68 74.22 74.38 216,895 -0.82(-1.09%)
Jun 19, 2002 76.06 76.66 75.20 75.20 92,374 -1.42(-1.86%)
Jun 18, 2002 76.23 76.88 76.23 76.62 197,091 +0.07(+0.09%)
Jun 17, 2002 74.83 76.55 74.83 76.55 175,795 +1.75(+2.34%)
Jun 14, 2002 73.85 74.83 72.58 74.81 199,940 -0.83(-1.09%)
Jun 12, 2002 75.09 75.76 74.28 75.63 152,193 +0.52(+0.70%)
Jun 11, 2002 76.91 77.00 75.03 75.11 90,475 -1.37(-1.79%)
Jun 10, 2002 76.27 76.93 75.96 76.48 152,736 +0.38(+0.50%)
Jun 07, 2002 75.23 76.58 75.06 76.10 200,889 -0.15(-0.19%)
Jun 06, 2002 77.68 77.68 76.13 76.24 153,549 -1.58(-2.03%)
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.