Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 83.30 83.41 83.00 83.33 1,002,488 +0.01(+0.02%)
Jan 29, 2004 83.41 83.54 82.62 83.32 852,789 +0.11(+0.13%)
Jan 28, 2004 84.39 84.58 82.88 83.21 479,770 -0.99(-1.18%)
Jan 27, 2004 85.03 85.03 84.15 84.20 325,573 -0.87(-1.02%)
Jan 26, 2004 83.99 85.08 83.89 85.06 943,181 +1.17(+1.39%)
Jan 23, 2004 84.35 84.63 83.62 83.89 884,420 -0.37(-0.44%)
Jan 22, 2004 84.52 84.64 84.09 84.27 617,608 -0.12(-0.15%)
Jan 21, 2004 83.78 84.50 83.43 84.39 946,317 +0.59(+0.71%)
Jan 20, 2004 84.06 84.35 83.53 83.80 1,173,182 -0.06(-0.07%)
Jan 16, 2004 83.65 83.87 83.40 83.86 1,023,484 +0.37(+0.45%)
Jan 15, 2004 83.34 83.69 82.74 83.48 1,112,921 +0.15(+0.18%)
Jan 14, 2004 82.77 83.35 82.69 83.33 431,098 +0.73(+0.88%)
Jan 13, 2004 83.06 83.08 82.02 82.60 499,676 -0.50(-0.60%)
Jan 12, 2004 82.64 83.10 82.48 83.10 707,181 +0.60(+0.73%)
Jan 09, 2004 82.79 83.24 82.46 82.50 1,527,386 -0.68(-0.82%)
Jan 08, 2004 83.01 83.21 82.75 83.18 2,065,101 +0.29(+0.35%)
Jan 07, 2004 82.57 82.89 82.13 82.89 1,053,205 +0.29(+0.35%)
Jan 06, 2004 82.35 82.73 82.27 82.60 1,544,020 +0.13(+0.16%)
Jan 05, 2004 82.02 82.55 81.90 82.47 1,715,123 +0.80(+0.98%)
Jan 02, 2004 81.88 82.31 81.28 81.67 712,771 +0.10(+0.12%)
Dec 31, 2003 81.59 81.84 81.34 81.58 474,181 -0.01(-0.01%)
Dec 30, 2003 81.56 81.64 81.33 81.58 1,191,179 +0.03(+0.04%)
Dec 29, 2003 80.87 81.58 80.79 81.56 3,972,460 +1.03(+1.28%)
Dec 26, 2003 80.59 80.75 80.50 80.53 317,529 +0.10(+0.13%)
Dec 24, 2003 80.38 80.59 80.29 80.43 1,113,603 -0.08(-0.10%)
Dec 23, 2003 80.35 80.64 80.25 80.51 699,546 +0.04(+0.05%)
Dec 22, 2003 79.95 80.47 79.84 80.47 834,384 +0.59(+0.73%)
Dec 19, 2003 80.17 80.23 79.70 79.88 3,016,599 -0.25(-0.31%)
Dec 18, 2003 79.30 80.13 79.30 80.13 1,419,544 +0.88(+1.11%)
Dec 17, 2003 78.92 79.25 78.74 79.25 2,039,742 +0.23(+0.29%)
Dec 16, 2003 78.61 79.11 78.54 79.02 1,103,786 +0.44(+0.56%)
Dec 15, 2003 79.72 79.72 78.54 78.58 1,368,144 -0.78(-0.98%)
Dec 12, 2003 79.22 79.40 79.22 79.36 242,135 +0.14(+0.18%)
Dec 11, 2003 78.35 79.31 78.35 79.22 612,699 +0.87(+1.10%)
Dec 10, 2003 78.27 78.47 77.85 78.36 265,585 +0.07(+0.08%)
Dec 09, 2003 79.20 79.20 78.24 78.29 259,449 -0.60(-0.76%)
Dec 08, 2003 78.36 78.94 78.34 78.89 274,037 +0.45(+0.58%)
Dec 05, 2003 78.60 78.70 78.48 78.44 400,013 -0.50(-0.63%)
Dec 04, 2003 78.66 79.02 78.55 78.94 779,031 +0.28(+0.35%)
Dec 03, 2003 79.06 79.28 78.63 78.66 408,193 -0.12(-0.15%)
Dec 02, 2003 78.85 78.85 78.70 78.78 301,032 -0.17(-0.21%)
Dec 01, 2003 78.17 79.00 78.41 78.94 1,172,364 +0.77(+0.99%)
Nov 28, 2003 78.03 78.26 77.97 78.17 885,647 +0.13(+0.17%)
Nov 26, 2003 78.09 78.09 77.38 78.04 326,527 +0.27(+0.35%)
Nov 25, 2003 77.51 78.06 77.42 77.77 477,044 +0.34(+0.45%)
Nov 24, 2003 77.04 77.60 77.04 77.43 252,496 +1.06(+1.39%)
Nov 21, 2003 76.19 76.56 76.13 76.36 182,691 +0.17(+0.22%)
Nov 20, 2003 76.35 77.15 76.19 76.19 251,133 -0.69(-0.90%)
Nov 19, 2003 76.40 76.99 76.34 76.88 262,176 +0.65(+0.86%)
Nov 18, 2003 77.23 77.37 76.21 76.23 235,454 -0.78(-1.02%)
Nov 17, 2003 76.79 77.12 76.35 77.01 338,252 -0.38(-0.49%)
Nov 14, 2003 78.12 78.42 77.30 77.40 613,381 -0.68(-0.87%)
Nov 13, 2003 77.82 78.06 77.70 78.08 374,245 +0.08(+0.10%)
Nov 12, 2003 77.23 78.08 77.23 78.00 149,971 +0.91(+1.18%)
Nov 11, 2003 77.05 77.28 77.01 77.09 179,556 -0.13(-0.17%)
Nov 10, 2003 77.57 77.57 77.10 77.22 220,184 -0.31(-0.40%)
Nov 07, 2003 78.12 78.29 77.53 77.53 426,463 -0.59(-0.75%)
Nov 06, 2003 77.39 78.12 77.15 78.12 213,640 +0.43(+0.55%)
Nov 05, 2003 77.77 77.73 77.01 77.69 279,218 +0.12(+0.15%)
Nov 04, 2003 77.77 77.95 77.55 77.57 407,669 -0.61(-0.78%)
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.