Skip to main content

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

575.01 +10.50 (+1.86%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 89.59 89.81 89.21 89.41 4,238,269 -0.05(-0.06%)
Dec 30, 2004 89.58 89.77 89.10 89.46 1,457,333 -0.17(-0.19%)
Dec 29, 2004 89.40 89.63 89.32 89.63 662,411 +0.11(+0.12%)
Dec 28, 2004 89.05 89.54 89.05 89.52 675,839 +0.54(+0.60%)
Dec 27, 2004 89.53 89.60 88.93 88.99 1,587,130 -0.85(-0.94%)
Dec 23, 2004 89.86 90.14 89.83 89.83 447,439 +0.07(+0.07%)
Dec 22, 2004 89.53 89.96 89.47 89.77 960,388 +0.23(+0.26%)
Dec 21, 2004 89.01 89.58 88.85 89.54 698,082 +0.70(+0.79%)
Dec 20, 2004 89.18 89.39 88.64 88.84 3,303,650 +0.10(+0.12%)
Dec 17, 2004 88.79 89.17 88.62 88.73 1,409,184 -0.70(-0.78%)
Dec 16, 2004 89.41 89.70 88.96 89.44 894,066 -0.04(-0.05%)
Dec 15, 2004 89.32 89.60 89.02 89.48 931,092 +0.06(+0.07%)
Dec 14, 2004 88.93 89.50 88.93 89.42 350,193 +0.32(+0.36%)
Dec 13, 2004 88.65 89.10 88.33 89.10 715,849 +0.78(+0.88%)
Dec 10, 2004 88.03 88.45 87.95 88.32 696,725 +0.15(+0.18%)
Dec 09, 2004 87.50 88.37 87.13 88.17 431,978 +0.29(+0.34%)
Dec 08, 2004 87.53 87.89 87.35 87.87 353,991 +0.54(+0.62%)
Dec 07, 2004 88.34 88.45 87.33 87.33 488,806 -0.90(-1.02%)
Dec 06, 2004 88.23 88.51 87.93 88.23 337,309 +0.05(+0.06%)
Dec 03, 2004 88.31 88.87 88.12 88.18 678,416 -0.10(-0.11%)
Dec 02, 2004 88.14 88.67 88.10 88.28 1,192,042 +0.08(+0.09%)
Dec 01, 2004 87.41 88.40 87.37 88.20 801,567 +1.03(+1.18%)
Nov 30, 2004 87.36 87.45 87.03 87.16 1,206,962 -0.04(-0.04%)
Nov 29, 2004 87.88 88.04 86.92 87.20 1,114,463 -0.38(-0.43%)
Nov 26, 2004 87.68 88.02 87.58 87.58 345,446 -0.09(-0.10%)
Nov 24, 2004 87.49 87.72 87.39 87.67 371,758 +0.23(+0.26%)
Nov 23, 2004 87.27 87.47 86.85 87.44 503,861 +0.11(+0.13%)
Nov 22, 2004 86.77 87.39 86.61 87.33 767,931 +0.51(+0.59%)
Nov 19, 2004 87.81 87.83 86.71 86.82 524,477 -0.99(-1.13%)
Nov 18, 2004 87.71 87.87 87.48 87.81 1,300,817 +0.17(+0.19%)
Nov 17, 2004 87.64 88.12 87.41 87.64 1,467,912 +0.39(+0.45%)
Nov 16, 2004 87.56 87.58 87.11 87.25 545,364 -0.56(-0.64%)
Nov 15, 2004 87.66 87.83 87.48 87.81 839,950 +0.13(+0.15%)
Nov 12, 2004 87.06 87.75 86.83 87.67 551,738 +0.73(+0.84%)
Nov 11, 2004 86.47 87.08 86.38 86.94 2,036,740 +0.66(+0.77%)
Nov 10, 2004 86.37 86.67 86.15 86.28 366,740 +0.00(+0.00%)
Nov 09, 2004 86.40 86.66 86.18 86.28 278,310 -0.10(-0.11%)
Nov 08, 2004 86.34 86.46 86.12 86.38 462,766 -0.10(-0.12%)
Nov 05, 2004 86.27 86.73 85.96 86.48 1,551,188 +0.49(+0.57%)
Nov 04, 2004 84.71 86.06 84.61 85.98 1,605,033 +1.22(+1.44%)
Nov 03, 2004 84.91 85.08 84.28 84.77 842,527 +1.01(+1.21%)
Nov 02, 2004 83.86 84.47 83.51 83.76 577,236 +0.05(+0.06%)
Nov 01, 2004 83.74 83.96 83.51 83.71 554,179 +0.24(+0.29%)
Oct 29, 2004 83.45 83.80 83.29 83.46 970,289 -0.07(-0.08%)
Oct 28, 2004 83.16 83.76 82.98 83.53 927,159 +0.21(+0.26%)
Oct 27, 2004 82.15 83.39 82.00 83.32 838,458 +1.00(+1.21%)
Oct 26, 2004 81.23 82.32 81.08 82.32 765,489 +1.27(+1.56%)
Oct 25, 2004 80.98 81.21 80.67 81.05 1,282,236 -0.07(-0.08%)
Oct 22, 2004 82.02 82.02 81.10 81.12 497,080 -0.86(-1.05%)
Oct 21, 2004 81.65 82.09 81.31 81.98 637,456 +0.43(+0.53%)
Oct 20, 2004 81.40 81.73 80.96 81.55 409,056 -0.10(-0.13%)
Oct 19, 2004 82.58 82.77 81.58 81.65 538,040 -0.68(-0.82%)
Oct 18, 2004 81.86 82.51 81.70 82.33 503,590 +0.30(+0.36%)
Oct 15, 2004 81.88 82.39 81.58 82.03 358,738 +0.38(+0.46%)
Oct 14, 2004 82.41 82.53 81.55 81.66 294,586 -0.66(-0.80%)
Oct 13, 2004 83.37 83.39 82.15 82.31 335,546 -0.75(-0.91%)
Oct 12, 2004 82.82 83.21 82.57 83.06 223,923 -0.22(-0.27%)
Oct 11, 2004 83.15 83.33 83.08 83.29 172,926 +0.31(+0.37%)
Oct 08, 2004 83.50 83.85 82.87 82.98 453,950 -0.74(-0.89%)
Oct 07, 2004 84.35 84.35 83.60 83.72 190,558 -0.77(-0.92%)
Oct 06, 2004 83.89 84.55 83.85 84.50 347,752 +0.49(+0.58%)
Oct 05, 2004 83.95 84.18 83.72 84.01 564,080 +0.03(+0.04%)
Oct 04, 2004 84.15 84.38 83.94 83.98 563,673 +0.15(+0.18%)
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.