Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

507.97 -0.20 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 72.23 72.39 71.58 71.71 397,333 +0.00(+0.00%)
Jun 27, 2003 72.44 72.74 71.65 71.71 1,258,948 -0.74(-1.02%)
Jun 26, 2003 71.66 72.58 71.66 72.45 406,196 +0.88(+1.23%)
Jun 25, 2003 72.35 72.91 71.57 71.57 690,628 -0.74(-1.02%)
Jun 24, 2003 72.12 72.66 72.03 72.31 213,392 +0.10(+0.14%)
Jun 23, 2003 72.94 72.98 71.84 72.21 808,301 -0.70(-0.97%)
Jun 20, 2003 73.59 73.68 72.91 72.91 1,604,740 -0.19(-0.26%)
Jun 19, 2003 74.30 74.33 72.96 73.10 549,367 -1.15(-1.55%)
Jun 18, 2003 74.15 74.64 73.83 74.26 311,703 -0.08(-0.11%)
Jun 17, 2003 74.66 74.66 74.01 74.34 1,536,700 +0.00(+0.00%)
Jun 16, 2003 73.10 74.34 73.04 74.34 357,245 +1.31(+1.79%)
Jun 13, 2003 73.87 73.93 72.61 73.03 1,605,967 -0.82(-1.11%)
Jun 12, 2003 73.80 73.96 73.16 73.85 307,203 +0.26(+0.36%)
Jun 11, 2003 72.68 73.62 72.50 73.59 3,830,024 +0.77(+1.06%)
Jun 10, 2003 72.28 72.82 72.06 72.82 380,289 +0.70(+0.97%)
Jun 09, 2003 72.57 72.67 71.74 72.12 2,420,132 -0.79(-1.09%)
Jun 06, 2003 73.69 74.42 72.77 72.91 2,688,339 -0.20(-0.27%)
Jun 05, 2003 72.37 73.11 72.17 73.11 434,284 +0.34(+0.46%)
Jun 04, 2003 71.72 72.87 71.62 72.77 243,663 +1.12(+1.57%)
Jun 03, 2003 71.35 71.78 71.10 71.65 219,801 +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.