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 (%)
May 30, 2003 70.77 71.53 70.75 71.50 3,089,580 +1.11(+1.57%)
May 29, 2003 70.77 71.32 70.04 70.40 1,067,117 -0.18(-0.26%)
May 28, 2003 70.70 71.11 70.42 70.58 501,478 +0.20(+0.28%)
May 27, 2003 68.80 70.65 68.70 70.38 932,422 +1.25(+1.80%)
May 23, 2003 69.00 69.31 68.68 69.14 187,189 +0.19(+0.28%)
May 22, 2003 68.55 69.34 68.43 68.94 272,374 +0.59(+0.86%)
May 21, 2003 69.46 69.46 67.80 68.36 2,379,344 +0.22(+0.32%)
May 20, 2003 68.38 68.58 67.53 68.13 692,737 -0.23(-0.33%)
May 19, 2003 69.48 69.48 68.12 68.36 207,943 -1.64(-2.34%)
May 16, 2003 69.98 70.35 69.52 70.00 310,897 -0.15(-0.22%)
May 15, 2003 70.04 70.23 69.53 70.15 308,727 +0.46(+0.66%)
May 14, 2003 70.23 70.23 69.30 69.70 399,338 -0.13(-0.19%)
May 13, 2003 69.77 70.15 69.53 69.83 368,411 -0.13(-0.19%)
May 12, 2003 68.93 70.12 68.82 69.96 383,060 +0.83(+1.21%)
May 09, 2003 68.39 69.15 68.31 69.13 451,154 +0.94(+1.37%)
May 08, 2003 68.27 68.78 68.06 68.19 195,735 -0.61(-0.89%)
May 07, 2003 68.80 69.36 68.60 68.80 410,596 -0.39(-0.56%)
May 06, 2003 68.67 69.57 68.62 69.20 528,607 +0.60(+0.87%)
May 05, 2003 68.90 69.08 68.48 68.60 939,068 -0.10(-0.15%)
May 02, 2003 67.49 68.89 67.49 68.70 413,038 +0.88(+1.30%)
May 01, 2003 67.79 68.13 66.76 67.82 469,737 -0.01(-0.02%)
Apr 30, 2003 67.66 68.24 67.40 67.83 573,912 -0.07(-0.11%)
Apr 29, 2003 67.75 68.36 67.39 67.91 416,700 +0.22(+0.33%)
Apr 28, 2003 66.65 67.95 66.64 67.68 447,763 +1.09(+1.64%)
Apr 25, 2003 67.39 67.42 66.39 66.59 110,821 -0.72(-1.07%)
Apr 24, 2003 67.53 67.88 67.09 67.32 596,701 -0.57(-0.84%)
Apr 23, 2003 67.41 68.08 67.29 67.88 773,310 +0.50(+0.74%)
Apr 22, 2003 65.69 67.49 65.59 67.38 1,037,682 +1.30(+1.97%)
Apr 21, 2003 66.24 66.41 65.66 66.08 119,638 +0.04(+0.07%)
Apr 17, 2003 65.17 66.10 65.06 66.03 584,900 +1.02(+1.56%)
Apr 16, 2003 66.37 66.37 64.93 65.02 277,257 -1.10(-1.66%)
Apr 15, 2003 65.22 66.11 65.22 66.11 247,280 +0.47(+0.72%)
Apr 14, 2003 64.40 65.64 64.37 65.64 216,217 +1.35(+2.10%)
Apr 11, 2003 65.19 65.36 64.10 64.29 158,840 -0.18(-0.29%)
Apr 10, 2003 64.15 64.49 63.81 64.48 330,837 +0.24(+0.37%)
Apr 09, 2003 65.19 65.68 64.05 64.24 3,979,681 -0.81(-1.25%)
Apr 08, 2003 65.04 65.33 64.69 65.05 467,431 -0.03(-0.05%)
Apr 07, 2003 66.60 66.95 65.04 65.08 581,373 +0.00(+0.00%)
Apr 04, 2003 65.17 65.29 64.63 65.08 678,766 +0.31(+0.48%)
Apr 03, 2003 65.42 65.53 64.77 64.77 385,773 -0.20(-0.31%)
Apr 02, 2003 64.65 65.43 64.55 64.97 829,603 +1.56(+2.45%)
Apr 01, 2003 62.81 63.68 62.62 63.42 1,217,004 +0.89(+1.43%)
Mar 31, 2003 63.08 63.35 62.24 62.52 3,751,255 -1.43(-2.24%)
Mar 28, 2003 63.63 64.33 63.62 63.95 213,776 -0.17(-0.26%)
Mar 27, 2003 63.63 64.62 63.41 64.12 1,949,757 -0.02(-0.03%)
Mar 26, 2003 64.47 64.72 63.99 64.15 2,133,149 -0.44(-0.67%)
Mar 25, 2003 63.92 65.04 63.73 64.58 518,434 +0.66(+1.04%)
Mar 24, 2003 64.62 64.93 63.66 63.92 2,535,607 -2.17(-3.29%)
Mar 21, 2003 65.50 66.22 64.81 66.09 682,157 +1.31(+2.03%)
Mar 20, 2003 64.29 65.07 63.45 64.78 291,500 +0.19(+0.30%)
Mar 19, 2003 64.04 64.71 63.67 64.59 534,847 +0.46(+0.72%)
Mar 18, 2003 64.00 64.12 63.38 64.12 381,297 +0.41(+0.64%)
Mar 17, 2003 61.19 63.87 61.16 63.72 497,002 +2.05(+3.32%)
Mar 14, 2003 61.77 62.23 61.21 61.67 252,706 +0.13(+0.22%)
Mar 13, 2003 60.41 61.54 59.85 61.54 220,151 +1.98(+3.32%)
Mar 12, 2003 59.10 59.56 58.28 59.56 437,183 +0.40(+0.67%)
Mar 11, 2003 59.88 60.16 59.12 59.16 319,036 -0.55(-0.93%)
Mar 10, 2003 60.67 60.78 59.53 59.71 460,785 -1.81(-2.94%)
Mar 07, 2003 60.11 61.56 60.03 61.52 263,422 +0.52(+0.85%)
Mar 06, 2003 60.97 61.35 60.77 61.00 478,147 -0.58(-0.93%)
Mar 05, 2003 60.95 61.58 60.72 61.58 226,798 +0.56(+0.92%)
Mar 04, 2003 61.96 61.96 60.91 61.02 729,361 -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.