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 (%)
Oct 31, 2002 65.99 66.21 64.71 65.06 726,268 -0.51(-0.77%)
Oct 30, 2002 64.95 65.90 64.66 65.57 174,784 +0.65(+0.99%)
Oct 29, 2002 65.43 65.57 63.83 64.92 275,265 -0.79(-1.21%)
Oct 28, 2002 66.99 66.99 65.15 65.71 443,777 -0.37(-0.57%)
Oct 25, 2002 64.84 66.09 64.55 66.09 148,607 +1.31(+2.03%)
Oct 24, 2002 66.64 66.64 64.62 64.77 415,692 -1.42(-2.14%)
Oct 23, 2002 64.88 66.19 64.29 66.19 283,717 +0.52(+0.79%)
Oct 22, 2002 65.43 66.00 64.95 65.67 1,598,282 -0.48(-0.73%)
Oct 21, 2002 64.62 66.37 64.26 66.15 266,948 +1.06(+1.62%)
Oct 18, 2002 64.07 65.27 63.75 65.10 557,755 +0.36(+0.56%)
Oct 17, 2002 65.39 65.43 64.47 64.74 556,665 +1.18(+1.86%)
Oct 16, 2002 63.85 64.38 63.01 63.56 491,632 -1.59(-2.44%)
Oct 15, 2002 64.07 65.15 63.72 65.15 1,049,388 +3.12(+5.03%)
Oct 14, 2002 60.92 62.15 60.92 62.03 173,557 +0.45(+0.73%)
Oct 11, 2002 60.33 62.18 60.01 61.58 609,564 +2.41(+4.08%)
Oct 10, 2002 57.04 59.39 56.51 59.17 499,267 +1.86(+3.24%)
Oct 09, 2002 57.94 58.88 57.06 57.31 348,069 -1.51(-2.57%)
Oct 08, 2002 58.35 59.60 57.32 58.82 386,925 +1.06(+1.83%)
Oct 07, 2002 58.75 59.47 57.55 57.77 481,679 -1.57(-2.65%)
Oct 04, 2002 60.73 60.73 58.38 59.34 567,435 -0.95(-1.58%)
Oct 03, 2002 61.06 61.80 60.09 60.29 356,658 -0.66(-1.08%)
Oct 02, 2002 61.96 62.64 60.59 60.95 329,118 -1.48(-2.37%)
Oct 01, 2002 60.37 62.90 59.88 62.43 255,223 +2.37(+3.94%)
Sep 30, 2002 59.56 60.68 58.77 60.06 2,615,494 -0.76(-1.25%)
Sep 27, 2002 62.29 62.68 60.79 60.83 280,173 -2.05(-3.27%)
Sep 26, 2002 62.38 62.98 61.99 62.88 229,592 +1.04(+1.68%)
Sep 25, 2002 61.06 62.09 60.36 61.84 211,050 +1.42(+2.34%)
Sep 24, 2002 60.45 61.28 60.03 60.42 361,293 -0.88(-1.44%)
Sep 23, 2002 61.44 61.58 60.63 61.30 222,229 -0.71(-1.15%)
Sep 20, 2002 62.24 62.44 61.63 62.02 318,211 +0.06(+0.09%)
Sep 19, 2002 62.81 63.29 61.92 61.96 1,516,343 -1.99(-3.11%)
Sep 18, 2002 63.52 64.49 62.99 63.94 356,522 -0.14(-0.22%)
Sep 17, 2002 66.45 66.45 64.08 64.08 1,064,521 -1.54(-2.35%)
Sep 16, 2002 65.06 65.62 64.58 65.62 162,786 -0.01(-0.02%)
Sep 13, 2002 65.02 65.89 64.76 65.64 94,618 -0.04(-0.06%)
Sep 12, 2002 66.60 66.60 65.33 65.68 135,519 -1.23(-1.84%)
Sep 11, 2002 68.37 68.37 66.91 66.91 147,653 -0.37(-0.55%)
Sep 10, 2002 66.82 67.27 66.43 67.27 169,603 +0.63(+0.95%)
Sep 09, 2002 65.50 66.91 65.13 66.64 113,705 +0.83(+1.26%)
Sep 06, 2002 65.97 66.36 65.51 65.81 322,028 +0.99(+1.53%)
Sep 05, 2002 64.55 65.51 64.18 64.82 419,509 -0.84(-1.27%)
Sep 04, 2002 65.06 66.13 64.64 65.66 639,830 +0.99(+1.53%)
Sep 03, 2002 66.27 66.43 64.63 64.67 231,909 -2.63(-3.91%)
Aug 30, 2002 67.17 68.42 67.11 67.30 124,475 -0.27(-0.40%)
Aug 29, 2002 66.71 68.07 66.65 67.58 134,701 -0.01(-0.01%)
Aug 28, 2002 68.36 68.47 67.31 67.58 240,771 -1.30(-1.88%)
Aug 27, 2002 70.34 70.38 68.55 68.88 209,686 -1.00(-1.43%)
Aug 26, 2002 69.59 70.10 68.58 69.88 323,801 +0.56(+0.80%)
Aug 23, 2002 70.34 70.42 69.09 69.32 451,685 -1.64(-2.31%)
Aug 22, 2002 70.19 71.14 69.80 70.96 160,196 +0.76(+1.09%)
Aug 21, 2002 69.53 70.19 68.70 70.19 236,408 +1.04(+1.51%)
Aug 20, 2002 69.57 69.68 68.68 69.15 240,635 +0.80(+1.17%)
Aug 16, 2002 68.14 68.97 67.46 68.35 927,093 -0.28(-0.41%)
Aug 15, 2002 68.14 68.79 67.77 68.63 546,030 +0.97(+1.43%)
Aug 14, 2002 65.43 67.87 64.55 67.66 124,748 +2.56(+3.93%)
Aug 13, 2002 66.16 67.19 65.10 65.10 329,390 -1.42(-2.14%)
Aug 12, 2002 65.97 66.93 65.70 66.53 247,452 +2.03(+3.15%)
Aug 07, 2002 64.73 65.22 62.88 64.49 658,781 +1.25(+1.97%)
Aug 06, 2002 62.76 64.51 62.75 63.25 199,870 +1.84(+3.00%)
Aug 05, 2002 63.41 63.46 61.32 61.41 171,921 -2.07(-3.26%)
Aug 02, 2002 65.06 65.17 62.87 63.47 428,917 -1.44(-2.21%)
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.