Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 70.40 71.15 70.38 71.13 3,105,716 +1.10(+1.57%)
May 29, 2003 70.40 70.95 69.67 70.03 1,072,690 -0.18(-0.26%)
May 28, 2003 70.33 70.74 70.05 70.21 504,097 +0.20(+0.28%)
May 27, 2003 68.45 70.28 68.34 70.02 937,291 +1.24(+1.80%)
May 23, 2003 68.64 68.95 68.32 68.78 188,167 +0.19(+0.28%)
May 22, 2003 68.19 68.98 68.07 68.59 273,797 +0.59(+0.86%)
May 21, 2003 69.10 69.10 67.45 68.00 2,391,771 +0.22(+0.32%)
May 20, 2003 68.02 68.22 67.18 67.78 696,355 -0.23(-0.33%)
May 19, 2003 69.12 69.12 67.77 68.01 209,029 -1.63(-2.34%)
May 16, 2003 69.62 69.99 69.16 69.64 312,521 -0.15(-0.22%)
May 15, 2003 69.67 69.87 69.17 69.79 310,339 +0.45(+0.66%)
May 14, 2003 69.87 69.87 68.94 69.33 401,423 -0.13(-0.19%)
May 13, 2003 69.41 69.79 69.17 69.47 370,335 -0.13(-0.19%)
May 12, 2003 68.57 69.76 68.46 69.60 385,061 +0.83(+1.21%)
May 09, 2003 68.04 68.79 67.96 68.77 453,510 +0.93(+1.37%)
May 08, 2003 67.91 68.43 67.71 67.84 196,757 -0.61(-0.89%)
May 07, 2003 68.44 69.00 68.24 68.45 412,741 -0.39(-0.56%)
May 06, 2003 68.32 69.21 68.26 68.84 531,368 +0.59(+0.87%)
May 05, 2003 68.54 68.73 68.12 68.24 943,973 -0.10(-0.15%)
May 02, 2003 67.14 68.54 67.14 68.34 415,195 +0.88(+1.30%)
May 01, 2003 67.44 67.78 66.41 67.46 472,191 -0.01(-0.02%)
Apr 30, 2003 67.31 67.89 67.05 67.48 576,910 -0.07(-0.11%)
Apr 29, 2003 67.40 68.00 67.04 67.55 418,876 +0.22(+0.33%)
Apr 28, 2003 66.31 67.60 66.29 67.33 450,101 +1.09(+1.64%)
Apr 25, 2003 67.04 67.07 66.04 66.25 111,400 -0.72(-1.07%)
Apr 24, 2003 67.18 67.52 66.74 66.97 599,817 -0.56(-0.84%)
Apr 23, 2003 67.06 67.73 66.94 67.53 777,349 +0.50(+0.74%)
Apr 22, 2003 65.34 67.14 65.25 67.03 1,043,101 +1.30(+1.97%)
Apr 21, 2003 65.90 66.06 65.32 65.73 120,263 +0.04(+0.07%)
Apr 17, 2003 64.83 65.76 64.72 65.69 587,954 +1.01(+1.56%)
Apr 16, 2003 66.03 66.03 64.60 64.68 278,705 -1.09(-1.66%)
Apr 15, 2003 64.88 65.77 64.88 65.77 248,571 +0.47(+0.72%)
Apr 14, 2003 64.07 65.30 64.04 65.30 217,346 +1.34(+2.10%)
Apr 11, 2003 64.85 65.02 63.77 63.96 159,669 -0.18(-0.29%)
Apr 10, 2003 63.82 64.16 63.48 64.14 332,565 +0.23(+0.37%)
Apr 09, 2003 64.85 65.34 63.72 63.91 4,000,466 -0.81(-1.25%)
Apr 08, 2003 64.71 64.99 64.35 64.71 469,873 -0.03(-0.05%)
Apr 07, 2003 66.25 66.61 64.71 64.74 584,409 +0.00(+0.00%)
Apr 04, 2003 64.83 64.95 64.30 64.74 682,311 +0.31(+0.48%)
Apr 03, 2003 65.08 65.19 64.44 64.44 387,788 -0.20(-0.31%)
Apr 02, 2003 64.31 65.09 64.22 64.63 833,936 +1.55(+2.45%)
Apr 01, 2003 62.48 63.35 62.29 63.09 1,223,360 +0.89(+1.43%)
Mar 31, 2003 62.76 63.02 61.91 62.20 3,770,847 -1.42(-2.24%)
Mar 28, 2003 63.30 64.00 63.29 63.62 214,892 -0.17(-0.26%)
Mar 27, 2003 63.30 64.28 63.08 63.79 1,959,940 -0.02(-0.03%)
Mar 26, 2003 64.13 64.38 63.66 63.81 2,144,290 -0.43(-0.67%)
Mar 25, 2003 63.59 64.71 63.40 64.24 521,141 +0.66(+1.04%)
Mar 24, 2003 64.28 64.60 63.33 63.58 2,548,850 -2.16(-3.29%)
Mar 21, 2003 65.16 65.87 64.47 65.75 685,720 +1.31(+2.03%)
Mar 20, 2003 63.95 64.74 63.12 64.44 293,023 +0.19(+0.30%)
Mar 19, 2003 63.71 64.38 63.34 64.25 537,640 +0.46(+0.72%)
Mar 18, 2003 63.67 63.79 63.05 63.79 383,288 +0.40(+0.64%)
Mar 17, 2003 60.87 63.53 60.84 63.39 499,598 +2.04(+3.32%)
Mar 14, 2003 61.45 61.91 60.89 61.35 254,025 +0.13(+0.22%)
Mar 13, 2003 60.09 61.22 59.54 61.22 221,301 +1.97(+3.32%)
Mar 12, 2003 58.80 59.25 57.98 59.25 439,466 +0.40(+0.67%)
Mar 11, 2003 59.57 59.85 58.82 58.85 320,702 -0.55(-0.93%)
Mar 10, 2003 60.36 60.46 59.22 59.40 463,191 -1.80(-2.94%)
Mar 07, 2003 59.79 61.24 59.72 61.20 264,797 +0.51(+0.85%)
Mar 06, 2003 60.65 61.03 60.45 60.69 480,644 -0.57(-0.93%)
Mar 05, 2003 60.63 61.26 60.40 61.26 227,982 +0.56(+0.92%)
Mar 04, 2003 61.64 61.64 60.59 60.70 733,171 -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.