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 (%)
Jan 31, 2005 87.06 87.29 86.90 87.12 1,341,797 +0.69(+0.80%)
Jan 28, 2005 86.72 86.76 86.08 86.43 992,512 -0.24(-0.28%)
Jan 27, 2005 86.45 86.90 86.37 86.67 647,025 +0.13(+0.15%)
Jan 26, 2005 86.60 86.80 86.37 86.54 501,478 +0.29(+0.33%)
Jan 25, 2005 86.31 86.69 86.17 86.25 513,415 +0.18(+0.21%)
Jan 24, 2005 86.39 86.59 85.91 86.07 891,864 -0.11(-0.13%)
Jan 21, 2005 86.92 87.07 86.16 86.18 1,991,536 -0.59(-0.68%)
Jan 20, 2005 87.03 87.24 86.61 86.77 852,527 -0.52(-0.60%)
Jan 19, 2005 88.14 88.19 87.29 87.29 1,033,748 -0.97(-1.10%)
Jan 18, 2005 87.16 88.27 87.08 88.27 4,465,696 +0.93(+1.06%)
Jan 14, 2005 87.09 87.49 86.95 87.34 637,801 +0.48(+0.55%)
Jan 13, 2005 87.56 87.65 86.76 86.86 1,091,397 -0.72(-0.82%)
Jan 12, 2005 87.39 87.72 86.76 87.58 843,439 +0.34(+0.39%)
Jan 11, 2005 87.50 87.63 87.11 87.24 322,020 -0.60(-0.68%)
Jan 10, 2005 87.47 88.17 87.39 87.84 783,484 +0.44(+0.51%)
Jan 07, 2005 87.79 87.98 87.24 87.40 792,029 -0.16(-0.19%)
Jan 06, 2005 87.41 87.92 87.32 87.56 703,318 +0.35(+0.41%)
Jan 05, 2005 87.73 88.01 87.21 87.21 838,827 -0.53(-0.60%)
Jan 04, 2005 88.96 88.96 87.40 87.74 1,146,740 -1.07(-1.20%)
Jan 03, 2005 89.72 89.87 88.49 88.81 786,332 -0.60(-0.67%)
Dec 31, 2004 89.58 89.80 89.20 89.40 4,238,763 -0.05(-0.06%)
Dec 30, 2004 89.56 89.76 89.09 89.45 1,457,502 -0.17(-0.19%)
Dec 29, 2004 89.39 89.62 89.31 89.62 662,489 +0.11(+0.12%)
Dec 28, 2004 89.04 89.53 89.04 89.51 675,917 +0.54(+0.60%)
Dec 27, 2004 89.52 89.59 88.92 88.98 1,587,314 -0.85(-0.94%)
Dec 23, 2004 89.85 90.13 89.82 89.82 447,492 +0.07(+0.07%)
Dec 22, 2004 89.52 89.95 89.46 89.76 960,500 +0.23(+0.26%)
Dec 21, 2004 89.00 89.56 88.83 89.53 698,163 +0.70(+0.79%)
Dec 20, 2004 89.17 89.38 88.63 88.83 3,304,035 +0.10(+0.12%)
Dec 17, 2004 88.78 89.16 88.61 88.72 1,409,349 -0.70(-0.78%)
Dec 16, 2004 89.40 89.69 88.95 89.42 894,170 -0.04(-0.05%)
Dec 15, 2004 89.31 89.59 89.01 89.47 931,201 +0.06(+0.07%)
Dec 14, 2004 88.92 89.49 88.92 89.41 350,234 +0.32(+0.36%)
Dec 13, 2004 88.64 89.09 88.32 89.09 715,933 +0.78(+0.88%)
Dec 10, 2004 88.02 88.44 87.94 88.31 696,807 +0.15(+0.18%)
Dec 09, 2004 87.49 88.36 87.12 88.16 432,028 +0.29(+0.34%)
Dec 08, 2004 87.52 87.88 87.34 87.86 354,032 +0.54(+0.62%)
Dec 07, 2004 88.33 88.44 87.32 87.32 488,863 -0.90(-1.02%)
Dec 06, 2004 88.22 88.50 87.92 88.22 337,348 +0.05(+0.06%)
Dec 03, 2004 88.30 88.86 88.11 88.17 678,495 -0.10(-0.11%)
Dec 02, 2004 88.13 88.66 88.09 88.27 1,192,181 +0.08(+0.09%)
Dec 01, 2004 87.40 88.39 87.36 88.19 801,660 +1.03(+1.18%)
Nov 30, 2004 87.35 87.44 87.02 87.15 1,207,102 -0.04(-0.04%)
Nov 29, 2004 87.87 88.03 86.91 87.19 1,114,593 -0.38(-0.43%)
Nov 26, 2004 87.67 88.01 87.57 87.57 345,487 -0.09(-0.10%)
Nov 24, 2004 87.48 87.71 87.38 87.66 371,802 +0.23(+0.26%)
Nov 23, 2004 87.26 87.46 86.84 87.43 503,920 +0.11(+0.13%)
Nov 22, 2004 86.76 87.38 86.60 87.32 768,020 +0.51(+0.59%)
Nov 19, 2004 87.80 87.82 86.70 86.81 524,538 -0.99(-1.13%)
Nov 18, 2004 87.70 87.86 87.47 87.80 1,300,968 +0.17(+0.19%)
Nov 17, 2004 87.63 88.11 87.40 87.63 1,468,083 +0.39(+0.45%)
Nov 16, 2004 87.55 87.57 87.10 87.24 545,427 -0.56(-0.64%)
Nov 15, 2004 87.65 87.82 87.47 87.80 840,047 +0.13(+0.15%)
Nov 12, 2004 87.05 87.74 86.81 87.66 551,802 +0.73(+0.84%)
Nov 11, 2004 86.46 87.07 86.37 86.93 2,036,977 +0.66(+0.77%)
Nov 10, 2004 86.36 86.66 86.14 86.27 366,783 +0.00(+0.00%)
Nov 09, 2004 86.39 86.65 86.17 86.27 278,343 -0.10(-0.11%)
Nov 08, 2004 86.33 86.45 86.11 86.37 462,819 -0.10(-0.12%)
Nov 05, 2004 86.26 86.72 85.95 86.47 1,551,369 +0.49(+0.57%)
Nov 04, 2004 84.70 86.05 84.60 85.97 1,605,220 +1.22(+1.44%)
Nov 03, 2004 84.90 85.07 84.27 84.76 842,625 +1.01(+1.21%)
Nov 02, 2004 83.85 84.46 83.50 83.75 577,304 +0.05(+0.06%)
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.