Skip to main content

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

526.01 +0.29 (+0.06%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 91.24 91.41 90.59 90.73 608,746 -0.64(-0.70%)
Jul 28, 2005 90.97 91.41 90.70 91.37 779,576 +0.62(+0.68%)
Jul 27, 2005 90.58 90.86 90.26 90.75 932,956 +0.29(+0.32%)
Jul 26, 2005 90.44 90.61 90.19 90.47 609,700 +0.07(+0.08%)
Jul 25, 2005 90.61 90.91 90.11 90.39 704,318 -0.22(-0.24%)
Jul 22, 2005 90.08 90.61 89.94 90.61 2,387,948 +0.56(+0.63%)
Jul 21, 2005 90.65 90.68 89.87 90.05 1,093,561 -0.50(-0.55%)
Jul 20, 2005 89.95 90.75 89.71 90.55 775,350 +0.31(+0.34%)
Jul 19, 2005 90.00 90.28 89.85 90.24 854,971 +0.45(+0.51%)
Jul 18, 2005 89.89 89.94 89.60 89.78 464,228 -0.33(-0.37%)
Jul 15, 2005 90.10 90.22 89.76 90.11 1,409,864 +0.04(+0.05%)
Jul 14, 2005 90.19 90.50 89.85 90.07 811,343 +0.23(+0.26%)
Jul 13, 2005 89.69 89.84 89.47 89.84 669,552 +0.18(+0.20%)
Jul 12, 2005 89.43 89.89 89.23 89.65 1,425,270 +0.22(+0.25%)
Jul 11, 2005 89.00 89.54 88.98 89.43 3,055,455 +0.44(+0.49%)
Jul 08, 2005 87.86 88.99 87.84 88.99 592,385 +1.06(+1.20%)
Jul 07, 2005 86.78 87.98 86.77 87.94 1,064,658 +0.29(+0.33%)
Jul 06, 2005 88.33 88.49 87.60 87.65 2,155,765 -0.73(-0.82%)
Jul 05, 2005 87.49 88.49 87.44 88.38 1,488,530 +0.70(+0.80%)
Jul 01, 2005 87.65 87.88 87.47 87.67 853,744 +0.31(+0.35%)
Jun 30, 2005 88.11 88.25 87.31 87.36 1,168,819 -0.57(-0.65%)
Jun 29, 2005 88.27 88.28 87.89 87.94 899,962 -0.26(-0.29%)
Jun 28, 2005 87.64 88.19 87.57 88.19 934,592 +0.77(+0.88%)
Jun 27, 2005 87.17 87.55 87.14 87.42 934,592 +0.14(+0.16%)
Jun 24, 2005 87.87 87.97 87.18 87.28 1,081,836 -0.69(-0.78%)
Jun 23, 2005 88.98 89.16 87.94 87.97 1,275,026 -1.22(-1.37%)
Jun 22, 2005 89.21 89.37 88.79 89.20 890,146 +0.10(+0.11%)
Jun 21, 2005 89.04 89.21 88.82 89.10 674,460 -0.27(-0.30%)
Jun 20, 2005 89.16 89.64 89.01 89.37 713,725 +0.04(+0.05%)
Jun 17, 2005 89.45 89.67 89.20 89.33 893,418 +0.32(+0.36%)
Jun 16, 2005 88.71 89.15 88.64 89.01 1,074,338 +0.27(+0.31%)
Jun 15, 2005 88.79 88.91 88.12 88.74 627,424 +0.15(+0.17%)
Jun 14, 2005 88.31 88.77 88.21 88.59 661,917 +0.13(+0.15%)
Jun 13, 2005 87.90 88.71 87.83 88.46 598,793 +0.34(+0.38%)
Jun 10, 2005 88.31 88.38 87.66 88.12 524,080 -0.14(-0.16%)
Jun 09, 2005 87.71 88.34 87.56 88.26 533,215 +0.39(+0.44%)
Jun 08, 2005 88.24 88.35 87.72 87.87 278,673 -0.20(-0.22%)
Jun 07, 2005 88.17 88.85 87.97 88.07 933,228 +0.03(+0.03%)
Jun 06, 2005 87.92 88.08 87.65 88.04 1,696,990 +0.04(+0.04%)
Jun 03, 2005 88.31 88.55 87.77 88.00 673,097 -0.53(-0.60%)
Jun 02, 2005 88.16 88.53 88.05 88.53 879,102 +0.18(+0.20%)
Jun 01, 2005 87.59 88.61 87.58 88.35 672,960 +0.82(+0.94%)
May 31, 2005 88.00 88.00 87.50 87.53 724,360 -0.59(-0.67%)
May 27, 2005 87.95 88.13 87.83 88.13 282,763 +0.15(+0.18%)
May 26, 2005 87.71 88.08 87.66 87.97 448,004 +0.51(+0.58%)
May 25, 2005 87.47 87.53 87.08 87.47 776,304 -0.15(-0.17%)
May 24, 2005 87.51 87.80 87.36 87.61 914,823 -0.17(-0.19%)
May 23, 2005 87.37 87.95 87.33 87.78 1,724,257 +0.45(+0.51%)
May 20, 2005 87.46 87.46 87.03 87.33 536,487 -0.10(-0.12%)
May 19, 2005 87.17 87.49 87.00 87.44 524,080 +0.34(+0.40%)
May 18, 2005 86.52 87.22 86.46 87.09 849,108 +0.92(+1.07%)
May 17, 2005 85.32 86.23 85.16 86.17 363,611 +0.56(+0.66%)
May 16, 2005 84.78 85.61 84.78 85.60 955,315 +0.76(+0.90%)
May 13, 2005 85.20 85.45 84.13 84.84 691,639 -0.17(-0.20%)
May 12, 2005 85.99 86.12 85.00 85.01 560,073 -0.97(-1.13%)
May 11, 2005 85.74 86.00 84.92 85.98 573,434 +0.52(+0.61%)
May 10, 2005 86.01 86.06 85.28 85.46 634,786 -0.90(-1.04%)
May 09, 2005 85.90 86.49 85.78 86.36 300,896 +0.51(+0.59%)
May 06, 2005 86.38 86.40 85.85 85.85 286,172 -0.19(-0.22%)
May 05, 2005 86.21 86.47 85.60 86.04 690,003 -0.02(-0.03%)
May 04, 2005 85.41 86.25 85.21 86.07 289,444 +0.60(+0.70%)
May 03, 2005 85.08 85.60 84.78 85.46 730,495 +0.23(+0.28%)
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.