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 (%)
Nov 29, 2002 69.26 69.47 68.79 68.79 1,698,081 -0.38(-0.55%)
Nov 27, 2002 67.99 69.42 67.90 69.17 782,576 +1.85(+2.75%)
Nov 26, 2002 68.30 68.44 67.25 67.32 852,789 -1.54(-2.24%)
Nov 25, 2002 68.64 69.12 68.04 68.86 337,571 +0.22(+0.32%)
Nov 22, 2002 68.50 69.14 68.38 68.64 2,398,582 -0.43(-0.62%)
Nov 21, 2002 67.99 69.06 67.99 69.06 1,523,433 +1.98(+2.95%)
Nov 20, 2002 66.05 67.55 66.01 67.08 370,701 +0.81(+1.23%)
Nov 19, 2002 66.12 66.70 65.76 66.27 166,876 -0.15(-0.23%)
Nov 18, 2002 67.41 67.62 66.31 66.42 423,463 -0.66(-0.98%)
Nov 15, 2002 65.94 67.16 65.94 67.08 299,396 +0.49(+0.74%)
Nov 14, 2002 66.19 66.75 65.84 66.59 597,702 +1.58(+2.44%)
Nov 13, 2002 64.66 65.79 64.25 65.01 457,548 -0.14(-0.21%)
Nov 12, 2002 64.91 65.92 64.77 65.15 1,278,843 +0.40(+0.62%)
Nov 11, 2002 65.46 65.48 64.37 64.74 274,447 -1.00(-1.53%)
Nov 08, 2002 66.23 67.14 65.65 65.75 1,562,970 -0.73(-1.09%)
Nov 07, 2002 67.41 67.50 66.10 66.47 632,196 -1.62(-2.38%)
Nov 06, 2002 67.70 68.21 66.49 68.10 667,916 +0.70(+1.04%)
Nov 05, 2002 66.82 67.51 66.74 67.39 280,854 +0.54(+0.81%)
Nov 04, 2002 67.24 68.12 66.68 66.85 412,829 +0.57(+0.86%)
Nov 01, 2002 64.62 66.55 64.61 66.28 230,819 +1.22(+1.87%)
Oct 31, 2002 65.99 66.21 64.71 65.06 726,268 -0.51(-0.77%)
Oct 30, 2002 64.95 65.90 64.66 65.57 174,784 +0.65(+0.99%)
Oct 29, 2002 65.43 65.57 63.83 64.92 275,265 -0.79(-1.21%)
Oct 28, 2002 66.99 66.99 65.15 65.71 443,777 -0.37(-0.57%)
Oct 25, 2002 64.84 66.09 64.55 66.09 148,607 +1.31(+2.03%)
Oct 24, 2002 66.64 66.64 64.62 64.77 415,692 -1.42(-2.14%)
Oct 23, 2002 64.88 66.19 64.29 66.19 283,717 +0.52(+0.79%)
Oct 22, 2002 65.43 66.00 64.95 65.67 1,598,282 -0.48(-0.73%)
Oct 21, 2002 64.62 66.37 64.26 66.15 266,948 +1.06(+1.62%)
Oct 18, 2002 64.07 65.27 63.75 65.10 557,755 +0.36(+0.56%)
Oct 17, 2002 65.39 65.43 64.47 64.74 556,665 +1.18(+1.86%)
Oct 16, 2002 63.85 64.38 63.01 63.56 491,632 -1.59(-2.44%)
Oct 15, 2002 64.07 65.15 63.72 65.15 1,049,388 +3.12(+5.03%)
Oct 14, 2002 60.92 62.15 60.92 62.03 173,557 +0.45(+0.73%)
Oct 11, 2002 60.33 62.18 60.01 61.58 609,564 +2.41(+4.08%)
Oct 10, 2002 57.04 59.39 56.51 59.17 499,267 +1.86(+3.24%)
Oct 09, 2002 57.94 58.88 57.06 57.31 348,069 -1.51(-2.57%)
Oct 08, 2002 58.35 59.60 57.32 58.82 386,925 +1.06(+1.83%)
Oct 07, 2002 58.75 59.47 57.55 57.77 481,679 -1.57(-2.65%)
Oct 04, 2002 60.73 60.73 58.38 59.34 567,435 -0.95(-1.58%)
Oct 03, 2002 61.06 61.80 60.09 60.29 356,658 -0.66(-1.08%)
Oct 02, 2002 61.96 62.64 60.59 60.95 329,118 -1.48(-2.37%)
Oct 01, 2002 60.37 62.90 59.88 62.43 255,223 +2.37(+3.94%)
Sep 30, 2002 59.56 60.68 58.77 60.06 2,615,494 -0.76(-1.25%)
Sep 27, 2002 62.29 62.68 60.79 60.83 280,173 -2.05(-3.27%)
Sep 26, 2002 62.38 62.98 61.99 62.88 229,592 +1.04(+1.68%)
Sep 25, 2002 61.06 62.09 60.36 61.84 211,050 +1.42(+2.34%)
Sep 24, 2002 60.45 61.28 60.03 60.42 361,293 -0.88(-1.44%)
Sep 23, 2002 61.44 61.58 60.63 61.30 222,229 -0.71(-1.15%)
Sep 20, 2002 62.24 62.44 61.63 62.02 318,211 +0.06(+0.09%)
Sep 19, 2002 62.81 63.29 61.92 61.96 1,516,343 -1.99(-3.11%)
Sep 18, 2002 63.52 64.49 62.99 63.94 356,522 -0.14(-0.22%)
Sep 17, 2002 66.45 66.45 64.08 64.08 1,064,521 -1.54(-2.35%)
Sep 16, 2002 65.06 65.62 64.58 65.62 162,786 -0.01(-0.02%)
Sep 13, 2002 65.02 65.89 64.76 65.64 94,618 -0.04(-0.06%)
Sep 12, 2002 66.60 66.60 65.33 65.68 135,519 -1.23(-1.84%)
Sep 11, 2002 68.37 68.37 66.91 66.91 147,653 -0.37(-0.55%)
Sep 10, 2002 66.82 67.27 66.43 67.27 169,603 +0.63(+0.95%)
Sep 09, 2002 65.50 66.91 65.13 66.64 113,705 +0.83(+1.26%)
Sep 06, 2002 65.97 66.36 65.51 65.81 322,028 +0.99(+1.53%)
Sep 05, 2002 64.55 65.51 64.18 64.82 419,509 -0.84(-1.27%)
Sep 04, 2002 65.06 66.13 64.64 65.66 639,830 +0.99(+1.53%)
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.