Skip to main content

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

573.94 +9.43 (+1.67%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 59.86 60.99 59.07 60.37 2,602,209 -0.77(-1.25%)
Sep 27, 2002 62.60 63.00 61.10 61.14 278,749 -2.06(-3.27%)
Sep 26, 2002 62.70 63.30 62.30 63.20 228,425 +1.05(+1.68%)
Sep 25, 2002 61.37 62.41 60.67 62.16 209,978 +1.42(+2.34%)
Sep 24, 2002 60.76 61.59 60.34 60.73 359,458 -0.88(-1.44%)
Sep 23, 2002 61.75 61.89 60.94 61.62 221,100 -0.72(-1.15%)
Sep 20, 2002 62.55 62.76 61.95 62.33 316,594 +0.06(+0.09%)
Sep 19, 2002 63.13 63.61 62.24 62.27 1,508,641 -2.00(-3.11%)
Sep 18, 2002 63.84 64.82 63.31 64.27 354,711 -0.14(-0.22%)
Sep 17, 2002 66.79 66.79 64.41 64.41 1,059,114 -1.55(-2.35%)
Sep 16, 2002 65.39 65.96 64.91 65.96 161,959 -0.01(-0.02%)
Sep 13, 2002 65.35 66.22 65.09 65.97 94,137 -0.04(-0.06%)
Sep 12, 2002 66.94 66.94 65.66 66.01 134,830 -1.24(-1.84%)
Sep 11, 2002 68.72 68.72 67.25 67.25 146,903 -0.37(-0.55%)
Sep 10, 2002 67.16 67.62 66.77 67.62 168,742 +0.63(+0.95%)
Sep 09, 2002 65.83 67.25 65.46 66.98 113,127 +0.83(+1.26%)
Sep 06, 2002 66.31 66.70 65.84 66.15 320,392 +1.00(+1.53%)
Sep 05, 2002 64.88 65.84 64.51 65.16 417,378 -0.84(-1.27%)
Sep 04, 2002 65.39 66.47 64.97 66.00 636,580 +1.00(+1.53%)
Sep 03, 2002 66.61 66.77 64.96 65.00 230,731 -2.65(-3.91%)
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%)
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.