Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 91.72 91.89 91.06 91.20 605,583 -0.64(-0.70%)
Jul 28, 2005 91.44 91.89 91.18 91.85 775,526 +0.62(+0.68%)
Jul 27, 2005 91.06 91.33 90.73 91.23 928,108 +0.29(+0.32%)
Jul 26, 2005 90.92 91.08 90.66 90.94 606,532 +0.07(+0.08%)
Jul 25, 2005 91.09 91.39 90.59 90.87 700,659 -0.22(-0.24%)
Jul 22, 2005 90.55 91.09 90.41 91.09 2,375,541 +0.57(+0.63%)
Jul 21, 2005 91.12 91.15 90.33 90.52 1,087,879 -0.50(-0.55%)
Jul 20, 2005 90.42 91.23 90.18 91.02 771,321 +0.31(+0.34%)
Jul 19, 2005 90.47 90.75 90.32 90.71 850,529 +0.46(+0.51%)
Jul 18, 2005 90.36 90.41 90.07 90.25 461,816 -0.33(-0.37%)
Jul 15, 2005 90.57 90.70 90.23 90.59 1,402,539 +0.04(+0.05%)
Jul 14, 2005 90.66 90.98 90.32 90.54 807,127 +0.24(+0.26%)
Jul 13, 2005 90.16 90.31 89.94 90.31 666,073 +0.18(+0.20%)
Jul 12, 2005 89.89 90.36 89.70 90.12 1,417,865 +0.22(+0.25%)
Jul 11, 2005 89.46 90.00 89.44 89.90 3,039,580 +0.44(+0.49%)
Jul 08, 2005 88.32 89.46 88.30 89.46 589,307 +1.06(+1.20%)
Jul 07, 2005 87.24 88.44 87.22 88.40 1,059,126 +0.29(+0.33%)
Jul 06, 2005 88.79 88.95 88.06 88.11 2,144,565 -0.73(-0.82%)
Jul 05, 2005 87.95 88.96 87.90 88.84 1,480,796 +0.71(+0.80%)
Jul 01, 2005 88.11 88.34 87.92 88.13 849,308 +0.31(+0.35%)
Jun 30, 2005 88.57 88.71 87.76 87.82 1,162,747 -0.58(-0.65%)
Jun 29, 2005 88.73 88.74 88.34 88.40 895,286 -0.26(-0.29%)
Jun 28, 2005 88.09 88.65 88.03 88.65 929,736 +0.77(+0.88%)
Jun 27, 2005 87.63 88.01 87.59 87.88 929,736 +0.14(+0.16%)
Jun 24, 2005 88.33 88.43 87.64 87.74 1,076,215 -0.69(-0.78%)
Jun 23, 2005 89.44 89.63 88.40 88.43 1,268,402 -1.23(-1.37%)
Jun 22, 2005 89.68 89.83 89.26 89.66 885,521 +0.10(+0.11%)
Jun 21, 2005 89.50 89.67 89.28 89.57 670,956 -0.27(-0.30%)
Jun 20, 2005 89.63 90.11 89.48 89.84 710,017 +0.04(+0.05%)
Jun 17, 2005 89.92 90.14 89.66 89.80 888,776 +0.32(+0.36%)
Jun 16, 2005 89.18 89.61 89.10 89.47 1,068,756 +0.27(+0.31%)
Jun 15, 2005 89.25 89.38 88.58 89.20 624,164 +0.15(+0.17%)
Jun 14, 2005 88.77 89.24 88.67 89.05 658,478 +0.13(+0.15%)
Jun 13, 2005 88.36 89.18 88.28 88.92 595,682 +0.34(+0.38%)
Jun 10, 2005 88.77 88.85 88.12 88.58 521,357 -0.14(-0.16%)
Jun 09, 2005 88.17 88.80 88.02 88.72 530,444 +0.39(+0.44%)
Jun 08, 2005 88.70 88.82 88.17 88.33 277,225 -0.20(-0.22%)
Jun 07, 2005 88.63 89.31 88.43 88.53 928,380 +0.03(+0.03%)
Jun 06, 2005 88.38 88.54 88.11 88.50 1,688,173 +0.04(+0.04%)
Jun 03, 2005 88.77 89.01 88.23 88.46 669,600 -0.53(-0.60%)
Jun 02, 2005 88.62 88.99 88.51 88.99 874,535 +0.18(+0.20%)
Jun 01, 2005 88.05 89.07 88.03 88.82 669,464 +0.83(+0.94%)
May 31, 2005 88.46 88.46 87.95 87.99 720,596 -0.60(-0.67%)
May 27, 2005 88.41 88.59 88.29 88.59 281,294 +0.15(+0.18%)
May 26, 2005 88.17 88.54 88.12 88.43 445,676 +0.51(+0.58%)
May 25, 2005 87.92 87.98 87.53 87.92 772,271 -0.15(-0.17%)
May 24, 2005 87.97 88.26 87.82 88.07 910,070 -0.17(-0.19%)
May 23, 2005 87.83 88.41 87.79 88.24 1,715,299 +0.45(+0.51%)
May 20, 2005 87.92 87.92 87.49 87.79 533,699 -0.10(-0.12%)
May 19, 2005 87.63 87.95 87.45 87.89 521,357 +0.35(+0.40%)
May 18, 2005 86.97 87.67 86.91 87.55 844,697 +0.93(+1.07%)
May 17, 2005 85.76 86.68 85.61 86.62 361,722 +0.57(+0.66%)
May 16, 2005 85.22 86.06 85.22 86.05 950,352 +0.77(+0.90%)
May 13, 2005 85.65 85.90 84.57 85.28 688,045 -0.17(-0.20%)
May 12, 2005 86.43 86.57 85.44 85.45 557,163 -0.97(-1.13%)
May 11, 2005 86.19 86.45 85.37 86.43 570,455 +0.52(+0.61%)
May 10, 2005 86.46 86.51 85.73 85.90 631,488 -0.91(-1.04%)
May 09, 2005 86.35 86.94 86.23 86.81 299,333 +0.51(+0.59%)
May 06, 2005 86.83 86.85 86.29 86.30 284,685 -0.19(-0.22%)
May 05, 2005 86.66 86.92 86.05 86.49 686,418 -0.02(-0.03%)
May 04, 2005 85.86 86.70 85.65 86.52 287,940 +0.60(+0.70%)
May 03, 2005 85.52 86.04 85.23 85.91 726,699 +0.24(+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.