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 (%)
Sep 30, 2005 90.38 90.68 90.29 90.68 901,902 +0.26(+0.29%)
Sep 29, 2005 89.65 90.60 89.28 90.42 1,684,979 +0.70(+0.78%)
Sep 28, 2005 89.90 90.01 89.39 89.72 909,498 -0.04(-0.04%)
Sep 27, 2005 89.65 89.92 89.24 89.76 1,647,405 +0.14(+0.16%)
Sep 26, 2005 90.04 90.10 89.31 89.62 1,065,082 -0.33(-0.37%)
Sep 23, 2005 89.95 90.19 89.53 89.95 1,143,078 -0.01(-0.02%)
Sep 22, 2005 89.48 90.04 89.19 89.96 977,727 +0.38(+0.43%)
Sep 21, 2005 90.22 90.22 89.44 89.58 1,028,458 -0.74(-0.82%)
Sep 20, 2005 91.19 91.50 90.26 90.32 565,909 -0.80(-0.88%)
Sep 19, 2005 91.39 91.44 90.81 91.12 594,530 -0.29(-0.32%)
Sep 16, 2005 91.16 91.61 90.98 91.42 1,187,162 +0.69(+0.76%)
Sep 15, 2005 90.92 90.97 90.62 90.73 13,157 -0.38(-0.42%)
Sep 14, 2005 91.26 91.36 90.71 91.11 673,611 -0.10(-0.11%)
Sep 13, 2005 91.60 91.70 91.08 91.21 804,237 -0.46(-0.51%)
Sep 12, 2005 91.78 91.89 91.64 91.67 594,666 -0.18(-0.20%)
Sep 09, 2005 91.32 91.94 91.28 91.86 1,173,055 +0.77(+0.85%)
Sep 08, 2005 91.18 91.39 90.93 91.08 667,779 -0.33(-0.36%)
Sep 07, 2005 91.18 91.47 91.02 91.42 542,443 +0.26(+0.28%)
Sep 06, 2005 90.45 91.25 90.44 91.16 792,165 +1.19(+1.33%)
Sep 02, 2005 90.45 90.49 89.96 89.96 723,936 -0.27(-0.30%)
Sep 01, 2005 90.29 90.78 89.92 90.24 1,214,291 -0.07(-0.08%)
Aug 31, 2005 89.27 90.31 89.04 90.31 1,689,726 +1.14(+1.28%)
Aug 30, 2005 89.39 89.39 88.74 89.17 1,150,538 -0.55(-0.62%)
Aug 29, 2005 88.79 89.73 88.79 89.72 433,656 +0.74(+0.83%)
Aug 26, 2005 89.54 89.55 88.98 88.98 740,620 -0.63(-0.70%)
Aug 25, 2005 89.47 89.68 89.34 89.61 1,435,664 +0.26(+0.29%)
Aug 24, 2005 89.83 90.46 89.30 89.35 1,007,704 -0.74(-0.82%)
Aug 23, 2005 90.31 90.36 89.70 90.09 680,665 -0.17(-0.19%)
Aug 22, 2005 90.35 90.81 89.87 90.26 2,976,452 +0.03(+0.03%)
Aug 19, 2005 90.39 90.53 90.12 90.23 638,751 +0.18(+0.20%)
Aug 18, 2005 89.93 90.31 89.82 90.04 488,185 -0.12(-0.13%)
Aug 17, 2005 90.12 90.55 89.97 90.16 1,288,760 +0.11(+0.12%)
Aug 16, 2005 90.97 91.05 90.01 90.05 621,388 -1.14(-1.25%)
Aug 15, 2005 90.77 91.30 90.57 91.19 655,706 +0.54(+0.59%)
Aug 12, 2005 91.11 91.16 90.52 90.66 644,583 -0.57(-0.62%)
Aug 11, 2005 90.91 91.43 90.71 91.22 1,271,533 +0.24(+0.26%)
Aug 10, 2005 91.33 91.78 90.57 90.99 779,821 +0.07(+0.07%)
Aug 09, 2005 90.71 91.10 90.61 90.92 1,451,805 +0.55(+0.61%)
Aug 08, 2005 90.82 90.97 90.24 90.37 1,483,953 -0.20(-0.22%)
Aug 05, 2005 91.03 91.05 90.44 90.57 654,214 -0.61(-0.67%)
Aug 04, 2005 91.60 91.64 91.14 91.18 1,144,977 -0.73(-0.79%)
Aug 03, 2005 91.60 91.95 91.53 91.91 672,662 +0.20(+0.22%)
Aug 02, 2005 91.30 91.85 91.27 91.71 1,281,842 +0.61(+0.67%)
Aug 01, 2005 91.30 91.44 91.02 91.10 682,971 -0.10(-0.11%)
Jul 29, 2005 91.71 91.88 91.05 91.19 605,653 -0.64(-0.70%)
Jul 28, 2005 91.43 91.88 91.16 91.84 775,616 +0.62(+0.68%)
Jul 27, 2005 91.05 91.32 90.72 91.22 928,217 +0.29(+0.32%)
Jul 26, 2005 90.91 91.07 90.65 90.93 606,603 +0.07(+0.08%)
Jul 25, 2005 91.08 91.38 90.57 90.86 700,740 -0.22(-0.24%)
Jul 22, 2005 90.54 91.08 90.40 91.08 2,375,817 +0.57(+0.63%)
Jul 21, 2005 91.11 91.14 90.32 90.51 1,088,006 -0.50(-0.55%)
Jul 20, 2005 90.41 91.22 90.17 91.01 771,411 +0.31(+0.34%)
Jul 19, 2005 90.46 90.74 90.31 90.70 850,628 +0.46(+0.51%)
Jul 18, 2005 90.35 90.40 90.06 90.24 461,870 -0.33(-0.37%)
Jul 15, 2005 90.56 90.69 90.22 90.57 1,402,702 +0.04(+0.05%)
Jul 14, 2005 90.65 90.97 90.31 90.53 807,221 +0.24(+0.26%)
Jul 13, 2005 90.15 90.29 89.93 90.29 666,151 +0.18(+0.20%)
Jul 12, 2005 89.88 90.35 89.69 90.11 1,418,030 +0.22(+0.25%)
Jul 11, 2005 89.45 89.99 89.43 89.89 3,039,934 +0.44(+0.49%)
Jul 08, 2005 88.31 89.45 88.29 89.45 589,376 +1.06(+1.20%)
Jul 07, 2005 87.23 88.43 87.21 88.39 1,059,249 +0.29(+0.33%)
Jul 06, 2005 88.78 88.94 88.05 88.10 2,144,814 -0.73(-0.82%)
Jul 05, 2005 87.94 88.95 87.89 88.83 1,480,969 +0.71(+0.80%)
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.