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 (%)
Mar 31, 2005 86.96 87.23 86.82 86.87 1,717,469 -0.21(-0.24%)
Mar 30, 2005 86.00 87.08 85.98 87.08 925,667 +1.17(+1.36%)
Mar 29, 2005 86.24 86.85 85.66 85.90 760,878 -0.53(-0.61%)
Mar 28, 2005 86.43 86.85 86.41 86.43 859,480 -0.36(-0.42%)
Mar 24, 2005 87.02 87.42 86.77 86.80 648,170 +0.02(+0.03%)
Mar 23, 2005 86.72 87.12 86.56 86.77 2,463,293 +0.15(+0.17%)
Mar 22, 2005 87.69 88.09 86.63 86.63 2,133,443 -0.92(-1.05%)
Mar 21, 2005 87.97 88.00 87.27 87.55 2,111,607 -0.26(-0.29%)
Mar 18, 2005 88.28 88.28 87.57 87.81 1,219,846 -0.35(-0.40%)
Mar 17, 2005 88.10 88.37 87.84 88.16 798,583 +0.21(+0.24%)
Mar 16, 2005 88.45 88.48 87.80 87.95 1,082,997 -0.77(-0.87%)
Mar 15, 2005 89.62 89.66 88.68 88.72 1,223,644 -0.71(-0.79%)
Mar 14, 2005 89.07 89.43 88.85 89.43 468,191 +0.50(+0.56%)
Mar 11, 2005 89.53 89.90 88.75 88.93 611,008 -0.63(-0.71%)
Mar 10, 2005 89.55 89.68 88.96 89.56 1,530,437 +0.21(+0.24%)
Mar 09, 2005 90.10 90.27 89.33 89.35 816,486 -0.94(-1.05%)
Mar 08, 2005 90.55 90.71 90.17 90.29 539,532 -0.38(-0.42%)
Mar 07, 2005 90.53 90.95 90.50 90.67 745,416 +0.10(+0.11%)
Mar 04, 2005 90.05 90.64 89.94 90.58 402,818 +1.05(+1.18%)
Mar 03, 2005 89.79 89.96 89.14 89.52 326,323 +0.01(+0.02%)
Mar 02, 2005 89.18 89.97 89.07 89.51 653,460 -0.02(-0.02%)
Mar 01, 2005 89.24 89.69 89.24 89.53 499,521 +0.50(+0.56%)
Feb 28, 2005 89.39 89.57 88.67 89.03 806,449 -0.60(-0.67%)
Feb 25, 2005 88.78 89.69 88.73 89.63 1,766,431 +0.89(+1.01%)
Feb 24, 2005 88.06 88.82 87.87 88.74 507,659 +0.53(+0.60%)
Feb 23, 2005 87.80 88.25 87.61 88.21 881,995 +0.65(+0.74%)
Feb 22, 2005 88.49 88.92 87.55 87.56 1,335,809 -1.28(-1.44%)
Feb 18, 2005 88.74 88.97 88.54 88.85 533,157 +0.10(+0.12%)
Feb 17, 2005 89.47 89.57 88.74 88.74 3,355,189 -0.73(-0.82%)
Feb 16, 2005 89.28 89.66 89.15 89.47 642,203 -0.01(-0.01%)
Feb 15, 2005 89.22 89.64 89.13 89.48 1,041,223 +0.41(+0.46%)
Feb 14, 2005 89.10 89.24 88.98 89.07 491,519 -0.01(-0.01%)
Feb 11, 2005 88.40 89.35 88.21 89.08 1,081,505 +0.62(+0.70%)
Feb 10, 2005 88.35 88.59 88.06 88.46 399,562 +0.41(+0.46%)
Feb 09, 2005 88.90 88.93 88.03 88.06 993,075 -0.69(-0.77%)
Feb 08, 2005 88.71 89.06 88.65 88.74 594,461 +0.11(+0.12%)
Feb 07, 2005 88.76 88.96 88.62 88.63 2,315,186 -0.12(-0.13%)
Feb 04, 2005 87.84 88.90 87.84 88.75 660,919 +0.85(+0.96%)
Feb 03, 2005 87.89 87.98 87.59 87.90 767,524 -0.15(-0.18%)
Feb 02, 2005 87.83 88.27 87.78 88.06 882,808 +0.28(+0.32%)
Feb 01, 2005 87.33 87.89 87.16 87.78 439,166 +0.64(+0.74%)
Jan 31, 2005 87.07 87.30 86.91 87.13 1,341,641 +0.69(+0.80%)
Jan 28, 2005 86.73 86.77 86.09 86.44 992,397 -0.24(-0.28%)
Jan 27, 2005 86.46 86.91 86.38 86.69 646,950 +0.13(+0.15%)
Jan 26, 2005 86.61 86.81 86.38 86.55 501,420 +0.29(+0.33%)
Jan 25, 2005 86.32 86.70 86.18 86.26 513,355 +0.18(+0.21%)
Jan 24, 2005 86.40 86.60 85.92 86.08 891,760 -0.11(-0.13%)
Jan 21, 2005 86.93 87.08 86.17 86.19 1,991,304 -0.59(-0.68%)
Jan 20, 2005 87.04 87.25 86.62 86.78 852,427 -0.52(-0.60%)
Jan 19, 2005 88.15 88.20 87.30 87.30 1,033,628 -0.97(-1.10%)
Jan 18, 2005 87.17 88.28 87.09 88.28 4,465,176 +0.93(+1.06%)
Jan 14, 2005 87.10 87.50 86.96 87.35 637,727 +0.48(+0.55%)
Jan 13, 2005 87.57 87.66 86.77 86.87 1,091,270 -0.72(-0.82%)
Jan 12, 2005 87.40 87.73 86.77 87.59 843,340 +0.34(+0.39%)
Jan 11, 2005 87.51 87.64 87.12 87.25 321,983 -0.60(-0.68%)
Jan 10, 2005 87.48 88.18 87.40 87.85 783,392 +0.44(+0.51%)
Jan 07, 2005 87.80 87.99 87.25 87.41 791,937 -0.16(-0.19%)
Jan 06, 2005 87.42 87.93 87.33 87.57 703,236 +0.35(+0.41%)
Jan 05, 2005 87.74 88.02 87.22 87.22 838,729 -0.53(-0.60%)
Jan 04, 2005 88.97 88.97 87.42 87.75 1,146,607 -1.07(-1.20%)
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.