Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 72.61 72.76 71.95 72.09 395,268 +0.00(+0.00%)
Jun 27, 2003 72.82 73.12 72.03 72.09 1,252,408 -0.74(-1.02%)
Jun 26, 2003 72.03 72.96 72.03 72.83 404,085 +0.88(+1.23%)
Jun 25, 2003 72.73 73.29 71.95 71.95 687,040 -0.74(-1.02%)
Jun 24, 2003 72.50 73.04 72.41 72.69 212,284 +0.10(+0.14%)
Jun 23, 2003 73.32 73.36 72.21 72.59 804,102 -0.71(-0.97%)
Jun 20, 2003 73.97 74.07 73.29 73.29 1,596,403 -0.19(-0.26%)
Jun 19, 2003 74.69 74.72 73.35 73.49 546,512 -1.16(-1.55%)
Jun 18, 2003 74.53 75.03 74.22 74.64 310,083 -0.08(-0.11%)
Jun 17, 2003 75.05 75.05 74.40 74.72 1,528,716 +0.00(+0.00%)
Jun 16, 2003 73.49 74.72 73.42 74.72 355,389 +1.31(+1.79%)
Jun 13, 2003 74.26 74.31 72.99 73.41 1,597,623 -0.83(-1.11%)
Jun 12, 2003 74.19 74.35 73.54 74.24 305,607 +0.27(+0.36%)
Jun 11, 2003 73.06 74.00 72.88 73.97 3,810,125 +0.77(+1.06%)
Jun 10, 2003 72.65 73.20 72.44 73.20 378,313 +0.70(+0.97%)
Jun 09, 2003 72.95 73.05 72.11 72.50 2,407,558 -0.80(-1.09%)
Jun 06, 2003 74.08 74.81 73.15 73.29 2,674,372 -0.20(-0.27%)
Jun 05, 2003 72.75 73.49 72.55 73.49 432,028 +0.34(+0.46%)
Jun 04, 2003 72.09 73.25 72.00 73.15 242,397 +1.13(+1.57%)
Jun 03, 2003 71.72 72.15 71.47 72.03 218,659 +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.