Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 77.72 77.96 77.64 77.64 685,875 +0.18(+0.23%)
Oct 30, 2003 77.98 77.98 77.43 77.46 376,505 -0.13(-0.17%)
Oct 29, 2003 77.19 77.70 77.19 77.59 741,076 +0.17(+0.22%)
Oct 28, 2003 76.56 77.42 76.56 77.42 204,664 +1.02(+1.33%)
Oct 27, 2003 76.44 76.81 76.16 76.41 2,448,645 +0.04(+0.05%)
Oct 24, 2003 75.90 76.37 75.38 76.37 345,989 +0.15(+0.20%)
Oct 23, 2003 76.05 76.61 75.88 76.22 316,693 -0.18(-0.24%)
Oct 22, 2003 76.67 76.83 76.09 76.40 354,669 -0.98(-1.27%)
Oct 21, 2003 77.45 77.63 77.17 77.38 173,198 -0.07(-0.09%)
Oct 20, 2003 77.09 77.45 76.68 77.45 149,463 +0.52(+0.68%)
Oct 17, 2003 77.83 77.83 76.90 76.92 221,617 -0.86(-1.10%)
Oct 16, 2003 77.36 77.36 77.36 77.78 165,331 +0.35(+0.45%)
Oct 15, 2003 77.82 77.82 77.20 77.43 280,480 -0.23(-0.29%)
Oct 14, 2003 77.34 77.66 77.34 77.66 174,825 +0.24(+0.31%)
Oct 13, 2003 77.27 77.65 77.14 77.42 568,014 +0.55(+0.71%)
Oct 10, 2003 76.93 76.97 76.68 76.87 415,160 -0.07(-0.10%)
Oct 09, 2003 77.31 77.48 76.78 76.95 2,586,444 +0.26(+0.34%)
Oct 08, 2003 76.96 76.96 76.35 76.69 395,765 -0.20(-0.26%)
Oct 07, 2003 76.08 76.89 76.08 76.89 338,665 +0.28(+0.37%)
Oct 06, 2003 76.32 76.68 76.32 76.61 117,454 +0.37(+0.48%)
Oct 03, 2003 76.43 76.74 76.31 76.24 449,881 +0.67(+0.89%)
Oct 02, 2003 75.26 75.60 75.07 75.57 231,654 +0.30(+0.40%)
Oct 01, 2003 73.88 75.16 73.88 75.26 394,815 +1.61(+2.18%)
Sep 30, 2003 74.42 74.15 73.33 73.66 1,581,840 -0.76(-1.02%)
Sep 29, 2003 73.72 74.35 73.66 74.42 283,193 +0.69(+0.94%)
Sep 26, 2003 74.09 74.21 73.69 73.72 1,362,528 -0.22(-0.30%)
Sep 25, 2003 74.87 75.02 73.94 73.94 247,522 -0.69(-0.92%)
Sep 24, 2003 76.02 76.08 74.62 74.63 803,737 -1.33(-1.76%)
Sep 23, 2003 75.57 76.19 75.50 75.96 284,413 +0.30(+0.40%)
Sep 22, 2003 75.85 75.91 75.35 75.66 290,381 -0.83(-1.09%)
Sep 19, 2003 76.75 76.78 76.31 76.50 621,451 -0.35(-0.46%)
Sep 18, 2003 76.00 76.90 75.95 76.85 174,418 +0.88(+1.16%)
Sep 17, 2003 76.13 76.19 76.00 75.96 527,325 -0.14(-0.18%)
Sep 16, 2003 75.10 76.10 75.41 76.10 228,670 +1.11(+1.47%)
Sep 15, 2003 75.41 75.41 74.90 75.00 267,731 -0.63(-0.83%)
Sep 12, 2003 75.26 75.68 74.78 75.63 243,589 +0.24(+0.32%)
Sep 11, 2003 75.42 75.79 75.15 75.38 1,593,640 +0.13(+0.17%)
Sep 10, 2003 75.71 75.77 74.90 75.26 292,280 -0.68(-0.89%)
Sep 09, 2003 76.27 76.30 75.77 75.94 269,359 -0.56(-0.73%)
Sep 08, 2003 76.07 76.62 76.05 76.50 205,884 +0.59(+0.78%)
Sep 05, 2003 75.96 76.33 75.57 75.91 163,704 -0.41(-0.53%)
Sep 04, 2003 76.09 76.36 75.80 76.31 211,988 +0.08(+0.11%)
Sep 03, 2003 75.99 76.36 75.83 76.23 1,048,683 +0.35(+0.47%)
Sep 02, 2003 75.06 75.88 74.56 75.88 997,686 +1.16(+1.56%)
Aug 29, 2003 74.23 74.83 74.14 74.71 302,045 +0.42(+0.57%)
Aug 28, 2003 74.12 74.48 73.56 74.29 194,627 +0.40(+0.54%)
Aug 27, 2003 73.83 73.98 73.69 73.89 328,493 +0.01(+0.01%)
Aug 26, 2003 73.46 73.99 72.98 73.89 151,090 +0.23(+0.31%)
Aug 25, 2003 73.65 73.69 73.25 73.66 114,742 +0.01(+0.01%)
Aug 22, 2003 74.99 75.02 73.58 73.65 180,929 -0.70(-0.94%)
Aug 21, 2003 74.45 74.87 74.13 74.35 143,902 +0.24(+0.33%)
Aug 20, 2003 73.90 74.42 73.90 74.11 169,943 -0.24(-0.32%)
Aug 19, 2003 74.18 74.38 73.72 74.34 220,939 +0.26(+0.35%)
Aug 18, 2003 73.75 74.17 73.60 74.08 450,288 +0.69(+0.93%)
Aug 15, 2003 73.33 73.58 73.18 73.40 69,577 +0.04(+0.06%)
Aug 14, 2003 73.14 73.54 72.67 73.35 259,186 +0.27(+0.37%)
Aug 13, 2003 73.60 73.61 72.71 73.08 330,120 -0.38(-0.52%)
Aug 12, 2003 72.85 73.47 72.62 73.47 292,416 +0.66(+0.91%)
Aug 11, 2003 72.48 73.02 72.27 72.80 183,777 +0.32(+0.45%)
Aug 08, 2003 72.48 72.63 72.20 72.48 421,399 +0.19(+0.27%)
Aug 07, 2003 71.59 72.29 71.39 72.29 186,489 +0.72(+1.00%)
Aug 06, 2003 71.27 72.29 71.15 71.57 1,527,046 +0.38(+0.54%)
Aug 05, 2003 72.68 72.68 71.11 71.19 4,679,334 -1.51(-2.08%)
Aug 04, 2003 72.55 72.99 71.61 72.70 217,955 +0.05(+0.07%)
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.