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 (%)
Dec 30, 2005 92.14 92.35 91.89 91.93 1,721,331 -0.44(-0.48%)
Dec 29, 2005 92.85 93.02 92.37 92.37 1,668,973 -0.44(-0.48%)
Dec 28, 2005 92.83 92.99 92.66 92.82 1,452,484 +0.22(+0.24%)
Dec 27, 2005 93.76 93.80 92.59 92.59 1,977,293 -1.00(-1.06%)
Dec 23, 2005 93.65 93.67 93.35 93.59 881,419 -0.29(-0.31%)
Dec 22, 2005 93.66 93.91 93.49 93.88 1,150,267 +0.41(+0.44%)
Dec 21, 2005 93.56 93.97 93.27 93.47 1,284,827 +0.16(+0.17%)
Dec 20, 2005 93.31 93.54 93.04 93.31 1,272,483 +0.14(+0.15%)
Dec 19, 2005 93.97 94.02 93.17 93.17 1,134,125 -0.54(-0.57%)
Dec 16, 2005 94.30 94.36 93.71 93.71 1,957,760 -0.24(-0.25%)
Dec 15, 2005 94.19 94.36 93.79 93.94 1,827,541 -0.36(-0.38%)
Dec 14, 2005 93.80 94.45 93.80 94.31 3,360,327 +0.42(+0.45%)
Dec 13, 2005 93.23 94.14 93.13 93.88 3,390,305 +0.59(+0.63%)
Dec 12, 2005 93.49 93.52 92.85 93.30 3,890,562 +0.21(+0.22%)
Dec 09, 2005 93.00 93.47 92.78 93.09 1,264,209 +0.21(+0.23%)
Dec 08, 2005 93.09 93.48 92.56 92.88 2,147,663 -0.17(-0.18%)
Dec 07, 2005 93.52 93.55 92.69 93.04 1,353,870 -0.45(-0.48%)
Dec 06, 2005 93.72 94.18 93.41 93.49 2,420,580 +0.19(+0.21%)
Dec 05, 2005 93.44 93.48 93.04 93.30 4,341,310 -0.29(-0.31%)
Dec 02, 2005 93.47 93.69 93.30 93.59 2,202,599 +0.08(+0.09%)
Dec 01, 2005 92.94 93.65 92.94 93.51 990,613 +1.08(+1.17%)
Nov 30, 2005 93.20 93.28 92.40 92.43 1,481,783 -0.58(-0.63%)
Nov 29, 2005 93.38 93.61 92.99 93.01 941,103 -0.10(-0.11%)
Nov 28, 2005 93.85 93.85 92.96 93.11 801,931 -0.60(-0.65%)
Nov 25, 2005 93.77 93.80 93.55 93.72 331,380 +0.07(+0.07%)
Nov 23, 2005 93.13 93.94 93.11 93.65 670,220 +0.54(+0.58%)
Nov 22, 2005 92.57 93.28 92.49 93.11 928,895 +0.33(+0.36%)
Nov 21, 2005 92.31 92.84 92.17 92.78 639,565 +0.60(+0.66%)
Nov 18, 2005 92.17 92.36 91.70 92.17 900,545 +0.39(+0.43%)
Nov 17, 2005 91.22 91.89 91.14 91.78 1,143,214 +0.69(+0.76%)
Nov 16, 2005 91.06 91.09 90.68 91.09 3,324,381 +0.25(+0.28%)
Nov 15, 2005 91.30 91.51 90.63 90.84 1,235,045 -0.44(-0.48%)
Nov 14, 2005 91.19 91.43 91.00 91.28 727,327 -0.01(-0.01%)
Nov 11, 2005 90.98 91.30 90.92 91.28 1,340,441 +0.25(+0.28%)
Nov 10, 2005 90.22 91.05 89.76 91.03 1,178,210 +0.86(+0.95%)
Nov 09, 2005 89.98 90.62 89.83 90.18 1,464,827 +0.04(+0.04%)
Nov 08, 2005 89.93 90.23 89.82 90.14 1,104,012 +0.02(+0.02%)
Nov 07, 2005 90.25 90.38 89.87 90.12 1,501,451 +0.03(+0.03%)
Nov 04, 2005 90.21 90.26 89.63 90.09 1,082,309 +0.00(+0.00%)
Nov 03, 2005 90.10 90.42 89.78 90.09 933,235 +0.44(+0.49%)
Nov 02, 2005 88.60 89.70 88.60 89.65 732,752 +0.87(+0.98%)
Nov 01, 2005 88.91 89.14 88.67 88.78 894,712 +0.04(+0.05%)
Oct 31, 2005 88.69 89.42 88.69 88.73 616,234 +0.42(+0.48%)
Oct 28, 2005 87.46 88.43 87.14 88.31 1,957,760 +1.21(+1.39%)
Oct 27, 2005 87.91 87.97 86.95 87.10 1,044,328 -0.93(-1.06%)
Oct 26, 2005 88.08 88.86 87.89 88.03 1,680,231 -0.25(-0.28%)
Oct 25, 2005 88.28 88.62 87.71 88.28 1,567,375 -0.26(-0.29%)
Oct 24, 2005 87.46 88.54 87.38 88.54 1,457,909 +1.44(+1.65%)
Oct 21, 2005 87.26 87.55 86.67 87.10 1,018,556 +0.26(+0.30%)
Oct 20, 2005 88.11 88.30 86.51 86.84 2,203,142 -1.47(-1.67%)
Oct 19, 2005 86.69 88.32 86.37 88.32 1,377,743 +1.47(+1.70%)
Oct 18, 2005 87.66 87.68 86.84 86.84 780,635 -1.00(-1.13%)
Oct 17, 2005 87.58 87.91 87.35 87.84 1,437,020 +0.33(+0.38%)
Oct 14, 2005 87.07 87.58 86.70 87.51 2,294,159 +0.81(+0.94%)
Oct 13, 2005 86.62 87.03 86.17 86.70 1,369,876 -0.04(-0.04%)
Oct 12, 2005 87.26 87.80 86.57 86.73 2,597,868 -0.66(-0.76%)
Oct 11, 2005 87.69 88.00 87.26 87.40 1,025,745 -0.04(-0.04%)
Oct 10, 2005 88.22 88.23 87.43 87.43 840,319 -0.81(-0.92%)
Oct 07, 2005 88.17 88.47 87.84 88.25 1,497,925 +0.37(+0.42%)
Oct 06, 2005 88.31 88.63 87.12 87.88 1,727,707 -0.29(-0.33%)
Oct 05, 2005 89.42 89.42 88.17 88.17 1,677,518 -1.25(-1.40%)
Oct 04, 2005 90.57 90.69 89.42 89.42 974,471 -0.88(-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.