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 (%)
Apr 30, 2003 67.67 68.25 67.40 67.84 573,846 -0.07(-0.11%)
Apr 29, 2003 67.76 68.36 67.40 67.91 416,652 +0.22(+0.33%)
Apr 28, 2003 66.66 67.96 66.65 67.69 447,711 +1.09(+1.64%)
Apr 25, 2003 67.40 67.43 66.39 66.60 110,808 -0.72(-1.07%)
Apr 24, 2003 67.54 67.88 67.09 67.32 596,631 -0.57(-0.84%)
Apr 23, 2003 67.42 68.09 67.30 67.89 773,220 +0.50(+0.74%)
Apr 22, 2003 65.69 67.50 65.60 67.39 1,037,561 +1.31(+1.97%)
Apr 21, 2003 66.25 66.42 65.66 66.08 119,624 +0.04(+0.07%)
Apr 17, 2003 65.18 66.11 65.07 66.04 584,832 +1.02(+1.56%)
Apr 16, 2003 66.38 66.38 64.94 65.02 277,225 -1.10(-1.66%)
Apr 15, 2003 65.23 66.12 65.23 66.12 247,251 +0.47(+0.72%)
Apr 14, 2003 64.41 65.65 64.38 65.65 216,192 +1.35(+2.10%)
Apr 11, 2003 65.19 65.37 64.11 64.30 158,821 -0.18(-0.29%)
Apr 10, 2003 64.16 64.50 63.82 64.48 330,799 +0.24(+0.37%)
Apr 09, 2003 65.20 65.69 64.06 64.25 3,979,217 -0.81(-1.25%)
Apr 08, 2003 65.05 65.33 64.70 65.06 467,377 -0.03(-0.05%)
Apr 07, 2003 66.61 66.96 65.05 65.09 581,305 +0.00(+0.00%)
Apr 04, 2003 65.18 65.30 64.64 65.09 678,687 +0.31(+0.48%)
Apr 03, 2003 65.43 65.54 64.78 64.78 385,728 -0.20(-0.31%)
Apr 02, 2003 64.65 65.44 64.56 64.98 829,506 +1.56(+2.45%)
Apr 01, 2003 62.82 63.69 62.63 63.42 1,216,863 +0.89(+1.43%)
Mar 31, 2003 63.09 63.36 62.24 62.53 3,750,818 -1.43(-2.24%)
Mar 28, 2003 63.64 64.34 63.63 63.96 213,751 -0.17(-0.26%)
Mar 27, 2003 63.64 64.62 63.42 64.13 1,949,530 -0.02(-0.03%)
Mar 26, 2003 64.48 64.73 64.00 64.15 2,132,901 -0.43(-0.67%)
Mar 25, 2003 63.93 65.05 63.74 64.59 518,373 +0.66(+1.04%)
Mar 24, 2003 64.62 64.94 63.67 63.92 2,535,312 -2.18(-3.29%)
Mar 21, 2003 65.51 66.22 64.82 66.10 682,078 +1.31(+2.03%)
Mar 20, 2003 64.29 65.08 63.45 64.79 291,466 +0.19(+0.30%)
Mar 19, 2003 64.05 64.72 63.67 64.60 534,784 +0.46(+0.72%)
Mar 18, 2003 64.01 64.13 63.39 64.13 381,253 +0.41(+0.64%)
Mar 17, 2003 61.20 63.87 61.17 63.73 496,944 +2.05(+3.32%)
Mar 14, 2003 61.78 62.24 61.22 61.68 252,676 +0.13(+0.22%)
Mar 13, 2003 60.41 61.54 59.85 61.54 220,125 +1.98(+3.32%)
Mar 12, 2003 59.11 59.57 58.29 59.57 437,132 +0.40(+0.67%)
Mar 11, 2003 59.88 60.17 59.13 59.17 318,999 -0.55(-0.93%)
Mar 10, 2003 60.68 60.78 59.54 59.72 460,731 -1.81(-2.94%)
Mar 07, 2003 60.11 61.56 60.04 61.53 263,391 +0.52(+0.85%)
Mar 06, 2003 60.98 61.36 60.78 61.01 478,092 -0.58(-0.93%)
Mar 05, 2003 60.95 61.59 60.72 61.59 226,771 +0.56(+0.92%)
Mar 04, 2003 61.97 61.97 60.92 61.03 729,276 -0.97(-1.57%)
Mar 03, 2003 62.97 63.24 61.74 62.00 131,424 -0.65(-1.04%)
Feb 28, 2003 62.21 62.75 62.04 62.65 318,863 +0.46(+0.74%)
Feb 27, 2003 61.64 62.45 61.44 62.19 97,652 +0.77(+1.25%)
Feb 26, 2003 61.96 62.15 61.27 61.42 143,902 -0.91(-1.47%)
Feb 25, 2003 61.16 62.34 60.59 62.34 589,036 +0.71(+1.15%)
Feb 24, 2003 62.60 62.60 61.63 61.63 146,614 -1.22(-1.94%)
Feb 21, 2003 62.18 63.15 61.51 62.85 108,231 +0.72(+1.15%)
Feb 20, 2003 62.86 62.96 61.97 62.13 158,278 -0.58(-0.93%)
Feb 19, 2003 62.97 62.97 62.08 62.72 412,312 -0.50(-0.79%)
Feb 18, 2003 62.37 63.25 62.37 63.22 268,816 +1.27(+2.05%)
Feb 14, 2003 60.68 61.95 60.41 61.95 389,661 +1.28(+2.10%)
Feb 13, 2003 60.53 60.85 59.72 60.67 212,937 +0.07(+0.11%)
Feb 12, 2003 61.31 61.64 60.61 60.61 249,286 -0.94(-1.53%)
Feb 11, 2003 62.18 62.41 61.12 61.55 194,220 -0.35(-0.56%)
Feb 10, 2003 61.49 61.98 60.91 61.90 237,350 +0.29(+0.47%)
Feb 07, 2003 62.58 62.63 61.20 61.61 323,881 -0.24(-0.38%)
Feb 06, 2003 62.22 62.47 61.62 61.85 704,728 -0.69(-1.11%)
Feb 05, 2003 63.21 63.74 62.30 62.54 401,868 -0.35(-0.56%)
Feb 04, 2003 63.00 63.00 62.15 62.89 246,709 -0.66(-1.03%)
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.