Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 72.62 72.77 71.96 72.09 395,222 +0.00(+0.00%)
Jun 27, 2003 72.82 73.13 72.03 72.09 1,252,262 -0.74(-1.02%)
Jun 26, 2003 72.04 72.96 72.04 72.84 404,038 +0.88(+1.23%)
Jun 25, 2003 72.74 73.30 71.95 71.95 686,960 -0.74(-1.02%)
Jun 24, 2003 72.51 73.04 72.42 72.70 212,259 +0.10(+0.14%)
Jun 23, 2003 73.33 73.37 72.22 72.60 804,008 -0.71(-0.97%)
Jun 20, 2003 73.98 74.08 73.30 73.30 1,596,217 -0.19(-0.26%)
Jun 19, 2003 74.70 74.73 73.35 73.49 546,449 -1.16(-1.55%)
Jun 18, 2003 74.54 75.04 74.22 74.65 310,047 -0.08(-0.11%)
Jun 17, 2003 75.06 75.06 74.41 74.73 1,528,538 +0.00(+0.00%)
Jun 16, 2003 73.49 74.73 73.43 74.73 355,347 +1.31(+1.79%)
Jun 13, 2003 74.27 74.32 73.00 73.42 1,597,437 -0.83(-1.11%)
Jun 12, 2003 74.20 74.36 73.55 74.25 305,572 +0.27(+0.36%)
Jun 11, 2003 73.07 74.01 72.89 73.98 3,809,681 +0.77(+1.06%)
Jun 10, 2003 72.66 73.21 72.45 73.21 378,269 +0.70(+0.97%)
Jun 09, 2003 72.96 73.06 72.12 72.51 2,407,278 -0.80(-1.09%)
Jun 06, 2003 74.08 74.82 73.16 73.30 2,674,060 -0.20(-0.27%)
Jun 05, 2003 72.76 73.50 72.56 73.50 431,978 +0.34(+0.46%)
Jun 04, 2003 72.10 73.26 72.01 73.16 242,368 +1.13(+1.57%)
Jun 03, 2003 71.73 72.16 71.48 72.03 218,633 +0.22(+0.31%)
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.