Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 67.17 67.26 65.21 65.25 271,664 -2.09(-3.10%)
Jul 31, 2002 66.70 67.43 65.80 67.34 5,064,114 +0.30(+0.45%)
Jul 30, 2002 65.92 67.35 65.45 67.04 447,033 +0.96(+1.45%)
Jul 29, 2002 64.51 66.56 64.44 66.08 373,929 +2.85(+4.51%)
Jul 26, 2002 62.32 63.22 61.93 63.22 223,380 +1.20(+1.94%)
Jul 25, 2002 61.84 63.21 60.27 62.02 431,300 -0.41(-0.65%)
Jul 24, 2002 57.76 62.96 57.34 62.43 1,187,024 +3.55(+6.04%)
Jul 23, 2002 60.86 61.27 58.80 58.87 436,453 -1.66(-2.74%)
Jul 22, 2002 61.93 63.33 60.10 60.53 907,493 -1.99(-3.18%)
Jul 19, 2002 63.96 64.42 62.13 62.52 874,128 -4.41(-6.59%)
Jul 17, 2002 68.57 69.08 66.34 66.93 236,401 -0.97(-1.42%)
Jul 12, 2002 68.94 69.09 67.51 67.90 253,219 -0.71(-1.03%)
Jul 11, 2002 67.37 68.75 66.54 68.61 640,982 +0.63(+0.92%)
Jul 10, 2002 70.62 70.73 67.96 67.98 361,451 -2.39(-3.39%)
Jul 09, 2002 72.11 72.43 70.37 70.37 386,406 -1.91(-2.64%)
Jul 08, 2002 73.02 73.33 72.01 72.28 10,714,687 -0.83(-1.13%)
Jul 05, 2002 71.33 73.13 71.33 73.10 325,780 +2.58(+3.66%)
Jul 04, 2002 69.79 70.59 69.16 70.52 908,442 +0.00(+0.00%)
Jul 03, 2002 69.79 70.59 69.16 70.52 908,442 +0.45(+0.64%)
Jul 02, 2002 71.33 71.67 69.90 70.07 406,886 -1.52(-2.12%)
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.