Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 70.77 71.53 70.76 71.51 3,089,220 +1.11(+1.57%)
May 29, 2003 70.77 71.33 70.04 70.41 1,066,993 -0.18(-0.26%)
May 28, 2003 70.71 71.12 70.43 70.59 501,420 +0.20(+0.28%)
May 27, 2003 68.81 70.66 68.71 70.39 932,313 +1.25(+1.80%)
May 23, 2003 69.00 69.32 68.69 69.14 187,167 +0.19(+0.28%)
May 22, 2003 68.55 69.34 68.44 68.95 272,342 +0.59(+0.86%)
May 21, 2003 69.47 69.47 67.81 68.36 2,379,067 +0.22(+0.32%)
May 20, 2003 68.39 68.58 67.54 68.14 692,657 -0.23(-0.33%)
May 19, 2003 69.49 69.49 68.13 68.37 207,919 -1.64(-2.34%)
May 16, 2003 69.99 70.36 69.53 70.01 310,861 -0.15(-0.22%)
May 15, 2003 70.04 70.24 69.54 70.16 308,691 +0.46(+0.66%)
May 14, 2003 70.24 70.24 69.31 69.70 399,291 -0.13(-0.19%)
May 13, 2003 69.78 70.16 69.54 69.84 368,368 -0.13(-0.19%)
May 12, 2003 68.94 70.13 68.83 69.97 383,016 +0.83(+1.20%)
May 09, 2003 68.40 69.16 68.32 69.14 451,101 +0.94(+1.37%)
May 08, 2003 68.27 68.79 68.07 68.20 195,712 -0.61(-0.89%)
May 07, 2003 68.81 69.37 68.61 68.81 410,548 -0.39(-0.56%)
May 06, 2003 68.68 69.58 68.63 69.20 528,546 +0.60(+0.87%)
May 05, 2003 68.91 69.09 68.49 68.61 938,959 -0.10(-0.15%)
May 02, 2003 67.50 68.90 67.50 68.71 412,990 +0.88(+1.30%)
May 01, 2003 67.80 68.14 66.76 67.82 469,683 -0.01(-0.02%)
Apr 30, 2003 67.67 68.25 67.40 67.84 573,846 -0.07(-0.11%)
Apr 29, 2003 67.76 68.36 67.40 67.91 416,652 +0.22(+0.33%)
Apr 28, 2003 66.66 67.96 66.65 67.69 447,711 +1.09(+1.64%)
Apr 25, 2003 67.40 67.43 66.39 66.60 110,808 -0.72(-1.07%)
Apr 24, 2003 67.54 67.88 67.09 67.32 596,631 -0.57(-0.84%)
Apr 23, 2003 67.42 68.09 67.30 67.89 773,220 +0.50(+0.74%)
Apr 22, 2003 65.69 67.50 65.60 67.39 1,037,561 +1.31(+1.97%)
Apr 21, 2003 66.25 66.42 65.66 66.08 119,624 +0.04(+0.07%)
Apr 17, 2003 65.18 66.11 65.07 66.04 584,832 +1.02(+1.56%)
Apr 16, 2003 66.38 66.38 64.94 65.02 277,225 -1.10(-1.66%)
Apr 15, 2003 65.23 66.12 65.23 66.12 247,251 +0.47(+0.72%)
Apr 14, 2003 64.41 65.65 64.38 65.65 216,192 +1.35(+2.10%)
Apr 11, 2003 65.19 65.37 64.11 64.30 158,821 -0.18(-0.29%)
Apr 10, 2003 64.16 64.50 63.82 64.48 330,799 +0.24(+0.37%)
Apr 09, 2003 65.20 65.69 64.06 64.25 3,979,217 -0.81(-1.25%)
Apr 08, 2003 65.05 65.33 64.70 65.06 467,377 -0.03(-0.05%)
Apr 07, 2003 66.61 66.96 65.05 65.09 581,305 +0.00(+0.00%)
Apr 04, 2003 65.18 65.30 64.64 65.09 678,687 +0.31(+0.48%)
Apr 03, 2003 65.43 65.54 64.78 64.78 385,728 -0.20(-0.31%)
Apr 02, 2003 64.65 65.44 64.56 64.98 829,506 +1.56(+2.45%)
Apr 01, 2003 62.82 63.69 62.63 63.42 1,216,863 +0.89(+1.43%)
Mar 31, 2003 63.09 63.36 62.24 62.53 3,750,818 -1.43(-2.24%)
Mar 28, 2003 63.64 64.34 63.63 63.96 213,751 -0.17(-0.26%)
Mar 27, 2003 63.64 64.62 63.42 64.13 1,949,530 -0.02(-0.03%)
Mar 26, 2003 64.48 64.73 64.00 64.15 2,132,901 -0.43(-0.67%)
Mar 25, 2003 63.93 65.05 63.74 64.59 518,373 +0.66(+1.04%)
Mar 24, 2003 64.62 64.94 63.67 63.92 2,535,312 -2.18(-3.29%)
Mar 21, 2003 65.51 66.22 64.82 66.10 682,078 +1.31(+2.03%)
Mar 20, 2003 64.29 65.08 63.45 64.79 291,466 +0.19(+0.30%)
Mar 19, 2003 64.05 64.72 63.67 64.60 534,784 +0.46(+0.72%)
Mar 18, 2003 64.01 64.13 63.39 64.13 381,253 +0.41(+0.64%)
Mar 17, 2003 61.20 63.87 61.17 63.73 496,944 +2.05(+3.32%)
Mar 14, 2003 61.78 62.24 61.22 61.68 252,676 +0.13(+0.22%)
Mar 13, 2003 60.41 61.54 59.85 61.54 220,125 +1.98(+3.32%)
Mar 12, 2003 59.11 59.57 58.29 59.57 437,132 +0.40(+0.67%)
Mar 11, 2003 59.88 60.17 59.13 59.17 318,999 -0.55(-0.93%)
Mar 10, 2003 60.68 60.78 59.54 59.72 460,731 -1.81(-2.94%)
Mar 07, 2003 60.11 61.56 60.04 61.53 263,391 +0.52(+0.85%)
Mar 06, 2003 60.98 61.36 60.78 61.01 478,092 -0.58(-0.93%)
Mar 05, 2003 60.95 61.59 60.72 61.59 226,771 +0.56(+0.92%)
Mar 04, 2003 61.97 61.97 60.92 61.03 729,276 -0.97(-1.57%)
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.