Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 78.43 78.66 78.37 78.57 881,148 +0.13(+0.17%)
Nov 26, 2003 78.48 78.48 77.78 78.44 324,869 +0.27(+0.35%)
Nov 25, 2003 77.90 78.46 77.81 78.17 474,621 +0.35(+0.45%)
Nov 24, 2003 77.44 78.00 77.44 77.82 251,214 +1.07(+1.39%)
Nov 21, 2003 76.58 76.95 76.52 76.75 181,763 +0.17(+0.22%)
Nov 20, 2003 76.74 77.54 76.58 76.58 249,857 -0.69(-0.90%)
Nov 19, 2003 76.79 77.39 76.73 77.28 260,844 +0.66(+0.86%)
Nov 18, 2003 77.62 77.76 76.60 76.62 234,258 -0.79(-1.02%)
Nov 17, 2003 77.19 77.52 76.74 77.41 336,534 -0.38(-0.49%)
Nov 14, 2003 78.51 78.82 77.70 77.79 610,265 -0.69(-0.87%)
Nov 13, 2003 78.22 78.45 78.10 78.48 372,344 +0.08(+0.10%)
Nov 12, 2003 77.62 78.48 77.62 78.40 149,209 +0.91(+1.18%)
Nov 11, 2003 77.44 77.67 77.40 77.48 178,644 -0.13(-0.17%)
Nov 10, 2003 77.97 77.97 77.49 77.61 219,066 -0.31(-0.40%)
Nov 07, 2003 78.51 78.69 77.92 77.92 424,296 -0.59(-0.75%)
Nov 06, 2003 77.78 78.51 77.54 78.51 212,555 +0.43(+0.55%)
Nov 05, 2003 78.17 78.12 77.40 78.09 277,800 +0.12(+0.15%)
Nov 04, 2003 78.17 78.34 77.95 77.97 405,598 -0.61(-0.78%)
Nov 03, 2003 78.15 78.59 78.15 78.58 233,625 +0.95(+1.23%)
Oct 31, 2003 77.71 77.95 77.63 77.63 685,955 +0.18(+0.23%)
Oct 30, 2003 77.98 77.98 77.42 77.45 376,549 -0.13(-0.17%)
Oct 29, 2003 77.18 77.69 77.18 77.58 741,162 +0.17(+0.22%)
Oct 28, 2003 76.55 77.41 76.55 77.42 204,687 +1.02(+1.33%)
Oct 27, 2003 76.43 76.80 76.15 76.40 2,448,930 +0.04(+0.05%)
Oct 24, 2003 75.89 76.36 75.37 76.36 346,029 +0.15(+0.20%)
Oct 23, 2003 76.04 76.60 75.87 76.21 316,730 -0.18(-0.24%)
Oct 22, 2003 76.66 76.82 76.08 76.39 354,711 -0.98(-1.27%)
Oct 21, 2003 77.44 77.62 77.16 77.37 173,218 -0.07(-0.09%)
Oct 20, 2003 77.08 77.44 76.67 77.44 149,480 +0.52(+0.68%)
Oct 17, 2003 77.82 77.82 76.89 76.91 221,643 -0.86(-1.10%)
Oct 16, 2003 77.35 77.35 77.35 77.77 165,350 +0.35(+0.45%)
Oct 15, 2003 77.81 77.81 77.19 77.42 280,513 -0.23(-0.29%)
Oct 14, 2003 77.33 77.65 77.33 77.65 174,846 +0.24(+0.31%)
Oct 13, 2003 77.26 77.64 77.13 77.41 568,080 +0.55(+0.71%)
Oct 10, 2003 76.92 76.96 76.67 76.86 415,208 -0.07(-0.10%)
Oct 09, 2003 77.30 77.47 76.77 76.94 2,586,745 +0.26(+0.34%)
Oct 08, 2003 76.95 76.95 76.34 76.68 395,811 -0.20(-0.26%)
Oct 07, 2003 76.07 76.88 76.07 76.88 338,704 +0.28(+0.37%)
Oct 06, 2003 76.31 76.67 76.31 76.60 117,468 +0.37(+0.48%)
Oct 03, 2003 76.42 76.73 76.30 76.23 449,933 +0.67(+0.89%)
Oct 02, 2003 75.26 75.59 75.06 75.56 231,681 +0.30(+0.40%)
Oct 01, 2003 73.87 75.15 73.87 75.26 394,861 +1.61(+2.18%)
Sep 30, 2003 74.41 74.14 73.32 73.65 1,582,024 -0.76(-1.02%)
Sep 29, 2003 73.71 74.34 73.65 74.41 283,226 +0.69(+0.94%)
Sep 26, 2003 74.08 74.20 73.68 73.71 1,362,687 -0.22(-0.30%)
Sep 25, 2003 74.86 75.01 73.94 73.94 247,551 -0.69(-0.92%)
Sep 24, 2003 76.01 76.07 74.61 74.62 803,830 -1.33(-1.76%)
Sep 23, 2003 75.56 76.18 75.49 75.96 284,447 +0.30(+0.40%)
Sep 22, 2003 75.84 75.90 75.34 75.65 290,415 -0.83(-1.09%)
Sep 19, 2003 76.74 76.77 76.30 76.49 621,524 -0.35(-0.46%)
Sep 18, 2003 75.99 76.89 75.94 76.84 174,439 +0.88(+1.16%)
Sep 17, 2003 76.12 76.18 75.99 75.96 527,386 -0.14(-0.18%)
Sep 16, 2003 75.09 76.10 75.40 76.10 228,697 +1.11(+1.47%)
Sep 15, 2003 75.40 75.40 74.89 74.99 267,762 -0.63(-0.83%)
Sep 12, 2003 75.25 75.68 74.77 75.62 243,617 +0.24(+0.32%)
Sep 11, 2003 75.41 75.78 75.14 75.37 1,593,825 +0.13(+0.17%)
Sep 10, 2003 75.71 75.76 74.89 75.25 292,314 -0.68(-0.89%)
Sep 09, 2003 76.27 76.29 75.76 75.93 269,390 -0.56(-0.73%)
Sep 08, 2003 76.06 76.61 76.04 76.49 205,908 +0.59(+0.78%)
Sep 05, 2003 75.95 76.32 75.56 75.90 163,723 -0.41(-0.53%)
Sep 04, 2003 76.08 76.35 75.79 76.30 212,012 +0.08(+0.11%)
Sep 03, 2003 75.99 76.35 75.82 76.22 1,048,805 +0.35(+0.47%)
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.