Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 81.84 82.11 81.66 82.00 648,011 -0.07(-0.08%)
Sep 29, 2004 81.55 82.07 81.46 82.07 788,029 +0.35(+0.43%)
Sep 28, 2004 81.40 81.83 81.05 81.72 239,817 +0.43(+0.52%)
Sep 27, 2004 81.48 81.57 81.14 81.29 484,679 -0.84(-1.02%)
Sep 24, 2004 81.93 82.31 81.89 82.13 307,167 +0.35(+0.43%)
Sep 23, 2004 82.29 82.29 81.75 81.78 286,035 -0.43(-0.53%)
Sep 22, 2004 82.85 82.85 82.15 82.21 529,397 -1.04(-1.25%)
Sep 21, 2004 82.99 83.59 82.95 83.25 487,951 +0.37(+0.44%)
Sep 20, 2004 82.96 83.24 82.73 82.88 1,088,517 -0.42(-0.50%)
Sep 17, 2004 83.23 83.50 83.04 83.30 610,927 +0.25(+0.30%)
Sep 16, 2004 82.92 83.18 82.88 83.05 643,921 +0.30(+0.36%)
Sep 15, 2004 83.09 83.10 82.70 82.75 165,240 -0.67(-0.81%)
Sep 14, 2004 83.25 83.43 83.08 83.43 807,798 +0.12(+0.14%)
Sep 13, 2004 83.13 83.43 82.94 83.31 267,630 +0.41(+0.50%)
Sep 10, 2004 82.51 83.10 82.28 82.90 272,538 +0.40(+0.49%)
Sep 09, 2004 82.60 82.79 82.23 82.49 163,604 -0.11(-0.13%)
Sep 08, 2004 82.63 82.94 82.40 82.60 246,361 -0.25(-0.30%)
Sep 07, 2004 82.68 83.00 82.29 82.85 627,560 +0.56(+0.69%)
Sep 03, 2004 82.49 82.74 82.22 82.29 313,166 -0.31(-0.37%)
Sep 02, 2004 81.72 82.67 81.64 82.60 310,712 +0.93(+1.14%)
Sep 01, 2004 81.45 81.90 81.07 81.67 398,922 +0.10(+0.13%)
Aug 31, 2004 81.23 81.56 80.81 81.56 453,185 +0.41(+0.51%)
Aug 30, 2004 81.53 81.67 81.14 81.15 249,497 -0.63(-0.77%)
Aug 27, 2004 80.69 81.91 80.69 81.78 641,876 +0.28(+0.34%)
Aug 26, 2004 81.40 81.67 81.36 81.50 593,476 +0.04(+0.05%)
Aug 25, 2004 80.89 81.65 80.62 81.46 1,432,905 +0.59(+0.73%)
Aug 24, 2004 81.22 81.25 80.61 80.87 501,721 -0.03(-0.04%)
Aug 23, 2004 81.14 81.25 80.82 80.89 238,453 -0.12(-0.15%)
Aug 20, 2004 80.46 81.18 80.37 81.02 765,806 +0.50(+0.62%)
Aug 19, 2004 80.56 80.70 80.12 80.52 376,427 -0.25(-0.31%)
Aug 18, 2004 79.58 80.80 79.58 80.77 332,526 +0.84(+1.05%)
Aug 17, 2004 79.71 80.12 79.65 79.93 290,262 +0.50(+0.63%)
Aug 16, 2004 78.65 79.68 78.60 79.44 259,586 +0.76(+0.97%)
Aug 13, 2004 78.61 78.74 78.22 78.67 613,108 +0.17(+0.21%)
Aug 12, 2004 78.89 79.19 78.31 78.50 511,810 -0.87(-1.10%)
Aug 11, 2004 78.97 79.47 78.61 79.38 234,636 +0.05(+0.06%)
Aug 10, 2004 78.72 79.55 78.72 79.33 460,274 +0.81(+1.03%)
Aug 09, 2004 78.54 78.83 78.39 78.52 347,932 +0.07(+0.09%)
Aug 06, 2004 78.97 79.16 78.25 78.45 679,641 -1.06(-1.33%)
Aug 05, 2004 80.89 80.92 79.44 79.50 434,234 -1.34(-1.66%)
Aug 04, 2004 80.63 81.25 80.51 80.84 313,439 -0.05(-0.06%)
Aug 03, 2004 81.33 81.47 80.87 80.89 465,455 -0.56(-0.69%)
Aug 02, 2004 80.85 81.68 80.85 81.46 274,037 +0.06(+0.07%)
Jul 30, 2004 80.98 81.40 80.81 81.40 369,065 +0.29(+0.35%)
Jul 29, 2004 81.03 81.30 80.71 81.11 539,623 +0.34(+0.43%)
Jul 28, 2004 80.37 80.92 79.67 80.77 986,264 +0.23(+0.29%)
Jul 27, 2004 80.05 80.76 79.98 80.54 786,938 +0.75(+0.94%)
Jul 26, 2004 80.16 80.26 79.39 79.79 438,597 -0.21(-0.27%)
Jul 23, 2004 80.36 80.47 79.80 80.00 2,286,513 -0.69(-0.85%)
Jul 22, 2004 80.23 80.98 79.83 80.69 452,094 +0.30(+0.37%)
Jul 21, 2004 82.08 82.20 80.32 80.39 677,869 -1.55(-1.90%)
Jul 20, 2004 81.02 81.94 80.95 81.94 767,851 +0.99(+1.22%)
Jul 19, 2004 81.21 81.41 80.73 80.95 1,774,157 -0.29(-0.35%)
Jul 16, 2004 81.87 81.91 81.06 81.24 398,650 +0.01(+0.01%)
Jul 15, 2004 82.00 82.07 81.23 81.23 953,134 -0.65(-0.80%)
Jul 14, 2004 81.61 82.41 81.54 81.89 258,768 -0.21(-0.25%)
Jul 13, 2004 82.03 82.15 81.93 82.09 287,262 +0.07(+0.09%)
Jul 12, 2004 82.08 82.18 81.51 82.02 846,654 +0.08(+0.10%)
Jul 09, 2004 82.00 82.15 81.77 81.94 1,074,065 +0.13(+0.16%)
Jul 08, 2004 82.06 82.38 81.64 81.80 542,895 -0.54(-0.66%)
Jul 07, 2004 82.09 82.59 82.04 82.35 195,098 +0.24(+0.29%)
Jul 06, 2004 82.45 82.51 81.95 82.11 657,963 -0.77(-0.93%)
Jul 02, 2004 83.04 83.10 82.66 82.88 3,981,322 +0.01(+0.01%)
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.