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 (%)
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%)
Nov 01, 2004 83.73 83.95 83.50 83.70 554,244 +0.24(+0.29%)
Oct 29, 2004 83.44 83.79 83.28 83.45 970,402 -0.07(-0.08%)
Oct 28, 2004 83.15 83.75 82.97 83.52 927,267 +0.21(+0.26%)
Oct 27, 2004 82.14 83.38 81.99 83.31 838,555 +1.00(+1.21%)
Oct 26, 2004 81.22 82.31 81.07 82.31 765,579 +1.27(+1.56%)
Oct 25, 2004 80.97 81.20 80.66 81.04 1,282,385 -0.07(-0.08%)
Oct 22, 2004 82.01 82.01 81.09 81.11 497,138 -0.86(-1.05%)
Oct 21, 2004 81.64 82.08 81.30 81.97 637,530 +0.44(+0.53%)
Oct 20, 2004 81.39 81.72 80.95 81.54 409,104 -0.10(-0.13%)
Oct 19, 2004 82.57 82.76 81.57 81.64 538,102 -0.68(-0.82%)
Oct 18, 2004 81.85 82.50 81.69 82.32 503,648 +0.29(+0.36%)
Oct 15, 2004 81.87 82.38 81.57 82.02 358,780 +0.38(+0.46%)
Oct 14, 2004 82.40 82.52 81.54 81.65 294,620 -0.66(-0.80%)
Oct 13, 2004 83.36 83.38 82.14 82.30 335,585 -0.75(-0.91%)
Oct 12, 2004 82.81 83.20 82.56 83.06 223,949 -0.22(-0.27%)
Oct 11, 2004 83.14 83.32 83.07 83.28 172,947 +0.31(+0.37%)
Oct 08, 2004 83.49 83.84 82.86 82.97 454,003 -0.74(-0.89%)
Oct 07, 2004 84.34 84.34 83.59 83.71 190,580 -0.77(-0.92%)
Oct 06, 2004 83.88 84.54 83.84 84.49 347,793 +0.49(+0.58%)
Oct 05, 2004 83.94 84.17 83.71 84.00 564,146 +0.03(+0.04%)
Oct 04, 2004 84.14 84.37 83.93 83.97 563,739 +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.