Skip to main content

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

565.26 -0.94 (-0.17%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 82.59 83.42 82.28 83.42 174,961 +0.96(+1.16%)
Jan 30, 2002 81.39 82.46 80.00 82.46 147,021 +1.17(+1.44%)
Jan 29, 2002 83.96 84.07 81.18 81.29 268,952 -2.43(-2.90%)
Jan 28, 2002 83.99 84.16 83.29 83.71 63,338 -0.02(-0.03%)
Jan 25, 2002 83.43 84.09 83.43 83.74 199,781 -0.01(-0.02%)
Jan 24, 2002 83.68 84.16 83.57 83.75 334,867 +0.44(+0.52%)
Jan 23, 2002 82.98 83.68 82.56 83.32 246,844 +0.45(+0.54%)
Jan 22, 2002 83.92 83.93 82.64 82.87 114,877 -0.49(-0.59%)
Jan 21, 2002 83.43 83.83 83.09 83.36 113,657 +0.00(+0.00%)
Jan 18, 2002 83.43 83.83 83.09 83.36 113,657 -0.45(-0.54%)
Jan 17, 2002 83.79 84.19 83.62 83.81 101,179 +0.64(+0.77%)
Jan 16, 2002 84.20 84.25 83.17 83.17 139,426 -1.70(-2.00%)
Jan 15, 2002 84.41 84.91 84.04 84.86 200,730 +0.65(+0.77%)
Jan 14, 2002 84.53 84.60 84.05 84.22 186,354 -0.55(-0.65%)
Jan 11, 2002 85.57 85.67 84.60 84.77 207,512 -0.84(-0.98%)
Jan 10, 2002 85.31 85.70 85.10 85.61 112,843 +1.31(+1.56%)
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.