Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 66.34 66.56 65.05 65.40 722,495 -0.51(-0.77%)
Oct 30, 2002 65.29 66.25 65.00 65.91 173,876 +0.65(+0.99%)
Oct 29, 2002 65.77 65.92 64.16 65.26 273,834 -0.80(-1.21%)
Oct 28, 2002 67.34 67.34 65.49 66.06 441,472 -0.38(-0.57%)
Oct 25, 2002 65.18 66.43 64.89 66.43 147,835 +1.32(+2.03%)
Oct 24, 2002 66.98 66.99 64.96 65.11 413,532 -1.42(-2.14%)
Oct 23, 2002 65.21 66.53 64.62 66.53 282,243 +0.52(+0.79%)
Oct 22, 2002 65.77 66.34 65.29 66.01 1,589,978 -0.49(-0.73%)
Oct 21, 2002 64.96 66.72 64.60 66.50 265,561 +1.06(+1.62%)
Oct 18, 2002 64.40 65.61 64.09 65.44 554,858 +0.36(+0.56%)
Oct 17, 2002 65.73 65.77 64.80 65.07 553,773 +1.19(+1.86%)
Oct 16, 2002 64.18 64.72 63.34 63.89 489,078 -1.60(-2.44%)
Oct 15, 2002 64.40 65.49 64.06 65.49 1,043,936 +3.13(+5.03%)
Oct 14, 2002 61.23 62.47 61.23 62.35 172,655 +0.45(+0.73%)
Oct 11, 2002 60.64 62.50 60.33 61.90 606,397 +2.43(+4.08%)
Oct 10, 2002 57.34 59.70 56.81 59.48 496,673 +1.87(+3.24%)
Oct 09, 2002 58.25 59.19 57.35 57.61 346,260 -1.52(-2.57%)
Oct 08, 2002 58.65 59.91 57.62 59.13 384,914 +1.06(+1.83%)
Oct 07, 2002 59.06 59.78 57.85 58.07 479,177 -1.58(-2.65%)
Oct 04, 2002 61.05 61.05 58.69 59.65 564,487 -0.96(-1.58%)
Oct 03, 2002 61.38 62.12 60.41 60.61 354,805 -0.66(-1.08%)
Oct 02, 2002 62.29 62.97 60.91 61.27 327,408 -1.49(-2.37%)
Oct 01, 2002 60.68 63.22 60.19 62.76 253,897 +2.38(+3.94%)
Sep 30, 2002 59.87 61.00 59.08 60.38 2,601,905 -0.77(-1.25%)
Sep 27, 2002 62.61 63.00 61.11 61.14 278,717 -2.06(-3.27%)
Sep 26, 2002 62.71 63.31 62.31 63.21 228,399 +1.05(+1.68%)
Sep 25, 2002 61.38 62.41 60.67 62.16 209,953 +1.42(+2.34%)
Sep 24, 2002 60.77 61.60 60.35 60.74 359,416 -0.88(-1.44%)
Sep 23, 2002 61.76 61.90 60.95 61.62 221,075 -0.72(-1.15%)
Sep 20, 2002 62.56 62.77 61.96 62.34 316,557 +0.06(+0.09%)
Sep 19, 2002 63.14 63.62 62.24 62.28 1,508,465 -2.00(-3.11%)
Sep 18, 2002 63.85 64.83 63.32 64.28 354,669 -0.14(-0.22%)
Sep 17, 2002 66.80 66.80 64.42 64.42 1,058,990 -1.55(-2.35%)
Sep 16, 2002 65.40 65.97 64.92 65.97 161,940 -0.01(-0.02%)
Sep 13, 2002 65.36 66.23 65.10 65.98 94,126 -0.04(-0.06%)
Sep 12, 2002 66.95 66.95 65.67 66.02 134,815 -1.24(-1.84%)
Sep 11, 2002 68.73 68.73 67.26 67.26 146,886 -0.37(-0.55%)
Sep 10, 2002 67.17 67.63 66.78 67.63 168,722 +0.63(+0.95%)
Sep 09, 2002 65.84 67.26 65.47 66.99 113,114 +0.83(+1.26%)
Sep 06, 2002 66.31 66.71 65.85 66.16 320,355 +1.00(+1.53%)
Sep 05, 2002 64.88 65.85 64.51 65.16 417,330 -0.84(-1.27%)
Sep 04, 2002 65.40 66.48 64.98 66.00 636,506 +1.00(+1.53%)
Sep 03, 2002 66.62 66.78 64.97 65.01 230,704 -2.65(-3.91%)
Aug 30, 2002 67.52 68.78 67.46 67.66 123,829 -0.27(-0.40%)
Aug 29, 2002 67.06 68.42 67.00 67.93 134,001 -0.01(-0.01%)
Aug 28, 2002 68.72 68.83 67.66 67.94 239,520 -1.31(-1.88%)
Aug 27, 2002 70.71 70.75 68.91 69.24 208,597 -1.00(-1.43%)
Aug 26, 2002 69.96 70.46 68.94 70.24 322,118 +0.56(+0.80%)
Aug 23, 2002 70.71 70.79 69.45 69.68 449,338 -1.64(-2.31%)
Aug 22, 2002 70.56 71.51 70.17 71.33 159,364 +0.77(+1.09%)
Aug 21, 2002 69.90 70.56 69.06 70.56 235,180 +1.05(+1.51%)
Aug 20, 2002 69.93 70.04 69.04 69.51 239,385 +0.80(+1.17%)
Aug 16, 2002 68.50 69.33 67.81 68.71 922,276 -0.28(-0.41%)
Aug 15, 2002 68.50 69.15 68.13 68.99 543,193 +0.97(+1.43%)
Aug 14, 2002 65.77 68.22 64.89 68.02 124,100 +2.57(+3.93%)
Aug 13, 2002 66.50 67.54 65.44 65.44 327,679 -1.43(-2.14%)
Aug 12, 2002 66.31 67.28 66.05 66.87 246,166 +2.04(+3.15%)
Aug 07, 2002 65.07 65.56 63.21 64.83 655,359 +1.25(+1.97%)
Aug 06, 2002 63.09 64.85 63.08 63.58 198,832 +1.85(+3.00%)
Aug 05, 2002 63.74 63.79 61.64 61.73 171,028 -2.08(-3.26%)
Aug 02, 2002 65.40 65.51 63.20 63.81 426,688 -1.45(-2.21%)
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.