Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 61.86 63.20 61.86 63.20 630,696 +1.22(+1.98%)
Jan 30, 2003 63.52 63.68 61.96 61.98 352,295 -1.48(-2.33%)
Jan 29, 2003 62.75 63.87 62.35 63.46 826,340 +0.51(+0.80%)
Jan 28, 2003 62.71 63.31 62.44 62.95 547,257 +0.59(+0.94%)
Jan 27, 2003 62.93 63.55 62.07 62.37 368,110 -0.93(-1.47%)
Jan 24, 2003 64.98 64.98 63.23 63.30 1,417,635 -1.78(-2.74%)
Jan 23, 2003 65.02 65.51 64.55 65.08 326,936 +0.51(+0.80%)
Jan 22, 2003 65.02 65.46 64.57 64.57 429,871 -0.77(-1.18%)
Jan 21, 2003 66.74 66.74 65.28 65.34 626,742 -1.25(-1.87%)
Jan 17, 2003 66.69 66.97 66.09 66.58 385,152 -0.63(-0.94%)
Jan 16, 2003 67.87 68.16 67.07 67.22 270,084 -0.39(-0.58%)
Jan 15, 2003 68.51 68.58 67.37 67.60 547,803 -0.70(-1.02%)
Jan 14, 2003 68.19 68.52 67.74 68.30 3,595,487 +0.04(+0.05%)
Jan 13, 2003 68.70 68.78 67.76 68.26 311,121 -0.02(-0.03%)
Jan 10, 2003 67.69 68.54 67.47 68.29 558,573 +0.15(+0.23%)
Jan 09, 2003 67.26 68.32 67.26 68.13 10,007,431 +1.07(+1.60%)
Jan 08, 2003 67.46 67.73 66.81 67.06 194,280 -0.79(-1.17%)
Jan 07, 2003 68.15 68.47 67.60 67.85 354,477 -0.41(-0.60%)
Jan 06, 2003 66.96 68.57 66.96 68.26 3,859,300 +1.25(+1.86%)
Jan 03, 2003 66.78 67.02 66.39 67.02 642,694 +0.15(+0.23%)
Jan 02, 2003 65.42 66.88 65.01 66.86 293,397 +2.06(+3.18%)
Dec 31, 2002 64.41 64.86 63.88 64.80 684,685 +0.16(+0.25%)
Dec 30, 2002 64.31 64.91 64.00 64.64 1,237,806 +0.55(+0.86%)
Dec 27, 2002 65.34 65.36 64.09 64.09 978,492 -1.47(-2.24%)
Dec 26, 2002 65.84 66.45 65.15 65.56 472,681 -0.07(-0.10%)
Dec 24, 2002 65.65 65.92 65.52 65.62 420,873 -0.47(-0.71%)
Dec 23, 2002 65.44 66.39 65.44 66.09 10,267,562 +0.19(+0.29%)
Dec 20, 2002 65.50 65.99 65.39 65.90 689,730 +0.82(+1.26%)
Dec 19, 2002 65.34 66.01 64.62 65.08 1,323,017 -0.54(-0.82%)
Dec 18, 2002 65.94 65.94 65.21 65.62 471,318 -0.76(-1.15%)
Dec 17, 2002 66.72 66.94 66.22 66.38 485,769 -0.55(-0.82%)
Dec 16, 2002 65.50 67.01 65.50 66.93 588,840 +1.40(+2.14%)
Dec 13, 2002 66.01 66.34 65.53 65.53 1,117,556 -1.07(-1.61%)
Dec 12, 2002 66.91 67.09 66.21 66.60 430,144 -0.12(-0.18%)
Dec 11, 2002 66.34 67.19 66.20 66.72 543,576 +0.23(+0.35%)
Dec 10, 2002 66.19 66.81 65.87 66.48 765,261 +0.88(+1.34%)
Dec 09, 2002 66.86 67.00 65.60 65.60 549,712 -1.91(-2.82%)
Dec 06, 2002 66.07 67.58 66.01 67.51 491,768 +0.56(+0.83%)
Dec 05, 2002 67.91 67.93 66.78 66.95 297,897 -0.86(-1.27%)
Dec 04, 2002 67.19 68.30 67.00 67.81 533,896 -0.33(-0.48%)
Dec 03, 2002 68.32 68.46 67.74 68.14 631,650 -0.90(-1.31%)
Dec 02, 2002 70.02 70.42 68.40 69.04 339,616 +0.26(+0.37%)
Nov 29, 2002 69.26 69.47 68.79 68.79 1,698,081 -0.38(-0.55%)
Nov 27, 2002 67.99 69.42 67.90 69.17 782,576 +1.85(+2.75%)
Nov 26, 2002 68.30 68.44 67.25 67.32 852,789 -1.54(-2.24%)
Nov 25, 2002 68.64 69.12 68.04 68.86 337,571 +0.22(+0.32%)
Nov 22, 2002 68.50 69.14 68.38 68.64 2,398,582 -0.43(-0.62%)
Nov 21, 2002 67.99 69.06 67.99 69.06 1,523,433 +1.98(+2.95%)
Nov 20, 2002 66.05 67.55 66.01 67.08 370,701 +0.81(+1.23%)
Nov 19, 2002 66.12 66.70 65.76 66.27 166,876 -0.15(-0.23%)
Nov 18, 2002 67.41 67.62 66.31 66.42 423,463 -0.66(-0.98%)
Nov 15, 2002 65.94 67.16 65.94 67.08 299,396 +0.49(+0.74%)
Nov 14, 2002 66.19 66.75 65.84 66.59 597,702 +1.58(+2.44%)
Nov 13, 2002 64.66 65.79 64.25 65.01 457,548 -0.14(-0.21%)
Nov 12, 2002 64.91 65.92 64.77 65.15 1,278,843 +0.40(+0.62%)
Nov 11, 2002 65.46 65.48 64.37 64.74 274,447 -1.00(-1.53%)
Nov 08, 2002 66.23 67.14 65.65 65.75 1,562,970 -0.73(-1.09%)
Nov 07, 2002 67.41 67.50 66.10 66.47 632,196 -1.62(-2.38%)
Nov 06, 2002 67.70 68.21 66.49 68.10 667,916 +0.70(+1.04%)
Nov 05, 2002 66.82 67.51 66.74 67.39 280,854 +0.54(+0.81%)
Nov 04, 2002 67.24 68.12 66.68 66.85 412,829 +0.57(+0.86%)
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.