Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 66.34 67.07 65.45 66.98 5,091,155 +0.30(+0.45%)
Jul 30, 2002 65.56 67.00 65.10 66.68 449,420 +0.95(+1.45%)
Jul 29, 2002 64.17 66.20 64.10 65.73 375,925 +2.84(+4.51%)
Jul 26, 2002 61.99 62.89 61.60 62.89 224,573 +1.20(+1.94%)
Jul 25, 2002 61.51 62.87 59.95 61.69 433,603 -0.40(-0.65%)
Jul 24, 2002 57.45 62.62 57.04 62.10 1,193,363 +3.53(+6.04%)
Jul 23, 2002 60.54 60.94 58.49 58.56 438,784 -1.65(-2.74%)
Jul 22, 2002 61.60 62.99 59.78 60.21 912,339 -1.98(-3.18%)
Jul 19, 2002 63.62 64.08 61.80 62.19 878,796 -4.39(-6.59%)
Jul 17, 2002 68.21 68.71 65.99 66.58 237,663 -0.96(-1.42%)
Jul 12, 2002 68.57 68.73 67.15 67.54 254,571 -0.70(-1.03%)
Jul 11, 2002 67.01 68.38 66.19 68.24 644,405 +0.62(+0.92%)
Jul 10, 2002 70.24 70.35 67.60 67.62 363,381 -2.38(-3.39%)
Jul 09, 2002 71.73 72.04 69.99 69.99 388,470 -1.90(-2.64%)
Jul 08, 2002 72.63 72.94 71.62 71.89 10,771,901 -0.82(-1.13%)
Jul 05, 2002 70.96 72.74 70.96 72.72 327,520 +2.57(+3.66%)
Jul 04, 2002 69.42 70.21 68.79 70.15 913,293 +0.00(+0.00%)
Jul 03, 2002 69.42 70.21 68.79 70.15 913,293 +0.45(+0.64%)
Jul 02, 2002 70.96 71.29 69.53 69.70 409,059 -1.51(-2.12%)
Jul 01, 2002 72.73 73.01 71.09 71.21 180,667 -1.41(-1.94%)
Jun 28, 2002 72.72 73.63 72.62 72.62 219,664 -0.07(-0.10%)
Jun 27, 2002 72.29 72.69 70.90 72.69 289,614 +1.06(+1.48%)
Jun 26, 2002 69.86 71.87 69.85 71.63 1,234,814 +0.12(+0.16%)
Jun 25, 2002 73.62 73.96 71.51 71.51 236,163 -1.26(-1.73%)
Jun 21, 2002 73.19 73.89 72.33 72.77 1,398,983 -1.22(-1.65%)
Jun 20, 2002 74.91 75.28 73.83 73.99 218,028 -0.81(-1.09%)
Jun 19, 2002 75.66 76.27 74.81 74.81 92,856 -1.42(-1.86%)
Jun 18, 2002 75.83 76.48 75.83 76.22 198,121 +0.07(+0.09%)
Jun 17, 2002 74.44 76.16 74.44 76.16 176,713 +1.74(+2.34%)
Jun 14, 2002 73.46 74.44 72.20 74.42 200,984 -0.82(-1.09%)
Jun 12, 2002 74.70 75.37 73.90 75.24 152,988 +0.52(+0.70%)
Jun 11, 2002 76.51 76.60 74.64 74.72 90,947 -1.36(-1.79%)
Jun 10, 2002 75.87 76.53 75.56 76.08 153,533 +0.38(+0.50%)
Jun 07, 2002 74.84 76.18 74.67 75.70 201,939 -0.15(-0.19%)
Jun 06, 2002 77.28 77.28 75.74 75.85 154,351 -1.57(-2.03%)
Jun 05, 2002 76.75 77.45 76.66 77.42 87,266 -1.11(-1.42%)
May 31, 2002 78.83 79.57 78.53 78.53 373,335 -0.67(-0.84%)
May 28, 2002 79.97 79.97 78.84 79.20 316,748 -0.56(-0.70%)
May 27, 2002 80.71 80.67 79.70 79.76 173,986 +0.00(+0.00%)
May 24, 2002 80.71 80.67 79.70 79.76 173,986 -1.02(-1.26%)
May 23, 2002 80.18 80.82 79.61 80.78 372,107 +0.80(+1.00%)
May 22, 2002 79.50 79.98 79.28 79.98 178,213 +0.35(+0.44%)
May 21, 2002 80.75 80.94 79.50 79.62 84,538 -0.87(-1.08%)
May 20, 2002 81.02 81.02 80.36 80.49 119,172 -0.89(-1.09%)
May 17, 2002 81.20 81.55 80.78 81.38 2,206,330 +0.47(+0.58%)
May 16, 2002 80.39 80.94 80.23 80.91 218,574 +0.62(+0.77%)
May 15, 2002 80.34 81.24 80.23 80.29 163,487 -0.52(-0.64%)
May 14, 2002 80.38 80.83 80.02 80.81 4,840,538 +1.67(+2.11%)
May 13, 2002 77.92 79.17 77.66 79.14 159,669 +1.61(+2.07%)
May 10, 2002 79.13 79.16 77.53 77.53 122,581 -1.45(-1.84%)
May 09, 2002 79.66 79.90 78.93 78.99 133,217 -0.95(-1.19%)
May 08, 2002 78.55 80.17 78.55 79.94 150,806 +2.88(+3.74%)
May 07, 2002 77.78 77.94 76.95 77.06 539,958 -0.36(-0.46%)
May 06, 2002 78.91 79.18 77.42 77.42 357,927 -1.52(-1.92%)
May 03, 2002 79.65 79.65 78.66 78.93 206,711 -0.84(-1.05%)
May 02, 2002 79.95 80.30 79.43 79.77 137,580 -0.28(-0.35%)
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.