Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 94.74 94.88 94.20 94.20 1,662,404 -0.64(-0.68%)
Jan 30, 2006 94.93 95.08 94.77 94.84 2,429,928 -0.09(-0.09%)
Jan 27, 2006 94.26 94.98 94.12 94.93 1,317,770 +0.85(+0.90%)
Jan 26, 2006 94.02 94.25 93.62 94.08 2,214,142 +0.55(+0.59%)
Jan 25, 2006 93.79 93.92 92.92 93.53 1,140,775 +0.06(+0.06%)
Jan 24, 2006 93.53 93.90 93.36 93.47 2,321,560 +0.09(+0.09%)
Jan 23, 2006 93.21 93.64 93.15 93.38 2,389,511 +0.32(+0.35%)
Jan 20, 2006 94.77 94.77 93.06 93.06 1,098,187 -1.73(-1.82%)
Jan 19, 2006 94.57 95.08 94.40 94.78 1,315,194 +0.41(+0.43%)
Jan 18, 2006 94.18 94.66 93.89 94.38 784,749 -0.37(-0.39%)
Jan 17, 2006 94.67 94.80 94.38 94.74 1,113,242 -0.22(-0.23%)
Jan 13, 2006 94.94 95.17 94.67 94.97 963,779 -0.10(-0.11%)
Jan 12, 2006 95.35 95.44 94.83 95.07 1,252,804 -0.44(-0.46%)
Jan 11, 2006 95.27 95.58 95.05 95.51 1,729,133 +0.29(+0.30%)
Jan 10, 2006 94.81 95.22 94.73 95.22 1,439,837 +0.13(+0.13%)
Jan 09, 2006 94.83 95.27 94.79 95.10 1,819,191 +0.24(+0.26%)
Jan 06, 2006 94.55 94.92 94.12 94.85 1,117,853 +0.78(+0.83%)
Jan 05, 2006 93.95 94.20 93.71 94.07 1,734,151 +0.07(+0.08%)
Jan 04, 2006 93.65 94.12 93.55 94.00 1,568,684 +0.49(+0.52%)
Jan 03, 2006 92.47 93.75 91.88 93.51 6,466,924 +1.57(+1.71%)
Dec 30, 2005 92.15 92.36 91.90 91.94 1,721,131 -0.44(-0.48%)
Dec 29, 2005 92.86 93.03 92.38 92.38 1,668,778 -0.44(-0.48%)
Dec 28, 2005 92.84 93.00 92.67 92.83 1,452,314 +0.22(+0.24%)
Dec 27, 2005 93.77 93.81 92.61 92.61 1,977,063 -1.00(-1.06%)
Dec 23, 2005 93.66 93.68 93.36 93.60 881,316 -0.29(-0.31%)
Dec 22, 2005 93.67 93.92 93.50 93.90 1,150,133 +0.41(+0.44%)
Dec 21, 2005 93.57 93.98 93.28 93.48 1,284,677 +0.16(+0.17%)
Dec 20, 2005 93.32 93.55 93.06 93.32 1,272,335 +0.14(+0.15%)
Dec 19, 2005 93.98 94.03 93.18 93.18 1,133,993 -0.54(-0.57%)
Dec 16, 2005 94.31 94.38 93.72 93.72 1,957,532 -0.24(-0.25%)
Dec 15, 2005 94.20 94.37 93.80 93.95 1,827,328 -0.36(-0.38%)
Dec 14, 2005 93.81 94.46 93.81 94.32 3,359,936 +0.42(+0.45%)
Dec 13, 2005 93.24 94.15 93.14 93.90 3,389,910 +0.59(+0.63%)
Dec 12, 2005 93.50 93.53 92.86 93.31 3,890,109 +0.21(+0.22%)
Dec 09, 2005 93.01 93.48 92.79 93.10 1,264,061 +0.21(+0.23%)
Dec 08, 2005 93.10 93.49 92.57 92.89 2,147,413 -0.17(-0.18%)
Dec 07, 2005 93.53 93.56 92.70 93.06 1,353,712 -0.45(-0.48%)
Dec 06, 2005 93.73 94.19 93.42 93.51 2,420,298 +0.19(+0.21%)
Dec 05, 2005 93.45 93.49 93.06 93.31 4,340,804 -0.29(-0.31%)
Dec 02, 2005 93.48 93.70 93.31 93.60 2,202,343 +0.08(+0.09%)
Dec 01, 2005 92.95 93.66 92.95 93.52 990,498 +1.08(+1.17%)
Nov 30, 2005 93.21 93.29 92.41 92.44 1,481,610 -0.58(-0.63%)
Nov 29, 2005 93.39 93.62 93.00 93.02 940,993 -0.10(-0.11%)
Nov 28, 2005 93.86 93.86 92.97 93.12 801,838 -0.60(-0.65%)
Nov 25, 2005 93.79 93.81 93.56 93.73 331,341 +0.07(+0.07%)
Nov 23, 2005 93.14 93.95 93.12 93.66 670,142 +0.54(+0.58%)
Nov 22, 2005 92.58 93.29 92.50 93.12 928,787 +0.33(+0.36%)
Nov 21, 2005 92.32 92.85 92.19 92.79 639,490 +0.60(+0.66%)
Nov 18, 2005 92.19 92.37 91.71 92.19 900,440 +0.39(+0.43%)
Nov 17, 2005 91.23 91.91 91.15 91.79 1,143,080 +0.69(+0.76%)
Nov 16, 2005 91.07 91.10 90.69 91.10 3,323,994 +0.25(+0.28%)
Nov 15, 2005 91.31 91.52 90.64 90.85 1,234,901 -0.43(-0.48%)
Nov 14, 2005 91.20 91.44 91.01 91.29 727,242 -0.01(-0.01%)
Nov 11, 2005 90.99 91.32 90.93 91.29 1,340,285 +0.25(+0.28%)
Nov 10, 2005 90.23 91.06 89.77 91.04 1,178,073 +0.86(+0.95%)
Nov 09, 2005 90.00 90.63 89.84 90.19 1,464,657 +0.04(+0.04%)
Nov 08, 2005 89.94 90.24 89.83 90.15 1,103,884 +0.02(+0.02%)
Nov 07, 2005 90.26 90.39 89.88 90.13 1,501,276 +0.03(+0.03%)
Nov 04, 2005 90.22 90.27 89.64 90.10 1,082,183 +0.00(+0.00%)
Nov 03, 2005 90.11 90.43 89.79 90.10 933,127 +0.44(+0.49%)
Nov 02, 2005 88.61 89.71 88.61 89.66 732,667 +0.87(+0.98%)
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.