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, 2003 77.31 77.54 77.23 77.23 689,538 +0.18(+0.23%)
Oct 30, 2003 77.57 77.57 77.02 77.05 378,516 -0.13(-0.17%)
Oct 29, 2003 76.78 77.28 76.78 77.18 745,033 +0.17(+0.22%)
Oct 28, 2003 76.16 77.01 76.16 77.01 205,756 +1.01(+1.33%)
Oct 27, 2003 76.03 76.40 75.76 76.00 2,461,720 +0.04(+0.05%)
Oct 24, 2003 75.50 75.96 74.98 75.96 347,836 +0.15(+0.20%)
Oct 23, 2003 75.64 76.21 75.48 75.81 318,384 -0.18(-0.24%)
Oct 22, 2003 76.26 76.42 75.69 75.99 356,563 -0.98(-1.27%)
Oct 21, 2003 77.04 77.22 76.76 76.97 174,123 -0.07(-0.09%)
Oct 20, 2003 76.68 77.04 76.27 77.04 150,261 +0.52(+0.68%)
Oct 17, 2003 77.42 77.42 76.49 76.51 222,801 -0.85(-1.10%)
Oct 16, 2003 76.95 76.95 76.95 77.37 166,214 +0.34(+0.45%)
Oct 15, 2003 77.40 77.41 76.79 77.02 281,978 -0.23(-0.29%)
Oct 14, 2003 76.93 77.25 76.93 77.25 175,759 +0.24(+0.31%)
Oct 13, 2003 76.86 77.24 76.73 77.01 571,047 +0.54(+0.71%)
Oct 10, 2003 76.52 76.56 76.27 76.46 417,377 -0.07(-0.10%)
Oct 09, 2003 76.90 77.07 76.38 76.54 2,600,255 +0.26(+0.34%)
Oct 08, 2003 76.55 76.55 75.94 76.28 397,878 -0.20(-0.26%)
Oct 07, 2003 75.68 76.48 75.68 76.48 340,473 +0.28(+0.37%)
Oct 06, 2003 75.91 76.27 75.91 76.20 118,081 +0.37(+0.48%)
Oct 03, 2003 76.02 76.33 75.91 75.83 452,283 +0.67(+0.89%)
Oct 02, 2003 74.86 75.19 74.67 75.17 232,891 +0.30(+0.40%)
Oct 01, 2003 73.49 74.76 73.49 74.86 396,924 +1.60(+2.18%)
Sep 30, 2003 74.02 73.76 72.94 73.27 1,590,287 -0.76(-1.02%)
Sep 29, 2003 73.33 73.95 73.27 74.02 284,705 +0.69(+0.94%)
Sep 26, 2003 73.70 73.82 73.30 73.33 1,369,804 -0.22(-0.30%)
Sep 25, 2003 74.48 74.62 73.55 73.55 248,844 -0.68(-0.92%)
Sep 24, 2003 75.62 75.67 74.23 74.23 808,028 -1.33(-1.76%)
Sep 23, 2003 75.17 75.78 75.10 75.56 285,932 +0.30(+0.40%)
Sep 22, 2003 75.44 75.50 74.95 75.26 291,932 -0.83(-1.09%)
Sep 19, 2003 76.35 76.37 75.91 76.09 624,770 -0.35(-0.46%)
Sep 18, 2003 75.60 76.49 75.55 76.44 175,350 +0.88(+1.16%)
Sep 17, 2003 75.72 75.79 75.60 75.56 530,141 -0.14(-0.18%)
Sep 16, 2003 74.70 75.70 75.01 75.70 229,891 +1.10(+1.47%)
Sep 15, 2003 75.01 75.01 74.50 74.60 269,161 -0.62(-0.83%)
Sep 12, 2003 74.86 75.28 74.38 75.22 244,890 +0.24(+0.32%)
Sep 11, 2003 75.02 75.39 74.75 74.98 1,602,149 +0.12(+0.17%)
Sep 10, 2003 75.31 75.37 74.50 74.86 293,841 -0.67(-0.89%)
Sep 09, 2003 75.87 75.90 75.36 75.53 270,797 -0.56(-0.73%)
Sep 08, 2003 75.66 76.21 75.65 76.09 206,984 +0.59(+0.78%)
Sep 05, 2003 75.55 75.92 75.17 75.50 164,578 -0.40(-0.53%)
Sep 04, 2003 75.69 75.96 75.39 75.91 213,120 +0.08(+0.11%)
Sep 03, 2003 75.59 75.96 75.43 75.83 1,054,282 +0.35(+0.47%)
Sep 02, 2003 74.66 75.47 74.17 75.47 1,003,014 +1.16(+1.56%)
Aug 29, 2003 73.84 74.43 73.75 74.31 303,658 +0.42(+0.57%)
Aug 28, 2003 73.73 74.09 73.17 73.90 195,666 +0.40(+0.54%)
Aug 27, 2003 73.43 73.59 73.30 73.50 330,247 +0.01(+0.01%)
Aug 26, 2003 73.07 73.60 72.59 73.49 151,897 +0.23(+0.31%)
Aug 25, 2003 73.26 73.30 72.86 73.27 115,354 +0.01(+0.01%)
Aug 22, 2003 74.59 74.62 73.19 73.26 181,895 -0.70(-0.94%)
Aug 21, 2003 74.06 74.48 73.73 73.95 144,670 +0.24(+0.33%)
Aug 20, 2003 73.51 74.03 73.51 73.71 170,850 -0.23(-0.32%)
Aug 19, 2003 73.79 73.98 73.32 73.95 222,119 +0.26(+0.35%)
Aug 18, 2003 73.36 73.78 73.21 73.69 452,692 +0.68(+0.93%)
Aug 15, 2003 72.94 73.19 72.79 73.01 69,949 +0.04(+0.06%)
Aug 14, 2003 72.75 73.15 72.28 72.96 260,570 +0.27(+0.37%)
Aug 13, 2003 73.21 73.22 72.32 72.69 331,883 -0.38(-0.52%)
Aug 12, 2003 72.46 73.07 72.23 73.07 293,977 +0.66(+0.91%)
Aug 11, 2003 72.09 72.63 71.89 72.41 184,758 +0.32(+0.45%)
Aug 08, 2003 72.10 72.25 71.81 72.09 423,649 +0.19(+0.27%)
Aug 07, 2003 71.21 71.90 71.01 71.90 187,485 +0.71(+1.00%)
Aug 06, 2003 70.89 71.91 70.77 71.19 1,535,200 +0.38(+0.54%)
Aug 05, 2003 72.29 72.30 70.74 70.81 4,704,321 -1.50(-2.08%)
Aug 04, 2003 72.17 72.60 71.23 72.31 219,119 +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.