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 (%)
Jul 31, 2003 72.74 74.02 72.74 72.95 365,520 +0.21(+0.29%)
Jul 30, 2003 73.07 73.07 72.61 72.74 237,363 -0.23(-0.32%)
Jul 29, 2003 73.49 73.56 72.47 72.97 160,060 -0.32(-0.44%)
Jul 28, 2003 73.59 73.68 73.13 73.30 412,693 -0.24(-0.33%)
Jul 25, 2003 72.38 73.56 72.01 73.54 204,778 +1.22(+1.69%)
Jul 24, 2003 73.33 73.60 72.19 72.31 170,148 -0.54(-0.73%)
Jul 23, 2003 72.69 72.92 72.15 72.85 617,199 +0.07(+0.10%)
Jul 22, 2003 72.35 72.91 71.85 72.78 184,737 +0.71(+0.99%)
Jul 21, 2003 72.98 72.98 71.81 72.06 153,379 -0.99(-1.36%)
Jul 18, 2003 72.64 73.22 72.29 73.05 142,472 +0.73(+1.01%)
Jul 17, 2003 72.82 73.02 72.05 72.32 226,456 -1.05(-1.43%)
Jul 16, 2003 73.99 73.99 72.82 73.37 303,486 -0.35(-0.48%)
Jul 15, 2003 74.43 74.43 73.39 73.72 198,370 -0.14(-0.19%)
Jul 14, 2003 74.33 74.73 73.38 73.86 2,988,104 +0.32(+0.44%)
Jul 11, 2003 73.04 73.64 72.97 73.54 153,652 +0.65(+0.90%)
Jul 10, 2003 73.26 73.39 72.38 72.89 228,774 -0.91(-1.23%)
Jul 09, 2003 74.11 74.40 73.44 73.79 282,763 -0.45(-0.61%)
Jul 08, 2003 73.64 74.29 73.50 74.25 1,639,592 +0.35(+0.48%)
Jul 07, 2003 73.21 74.04 73.19 73.90 343,161 +1.47(+2.03%)
Jul 03, 2003 72.59 73.24 72.28 72.43 327,891 -0.77(-1.05%)
Jul 02, 2003 72.34 73.20 72.34 73.20 446,913 +0.87(+1.20%)
Jul 01, 2003 71.40 72.34 70.78 72.34 349,568 +0.62(+0.86%)
Jun 30, 2003 72.24 72.39 71.59 71.72 397,286 +0.00(+0.00%)
Jun 27, 2003 72.45 72.75 71.66 71.72 1,258,802 -0.74(-1.02%)
Jun 26, 2003 71.67 72.58 71.67 72.46 406,148 +0.88(+1.23%)
Jun 25, 2003 72.36 72.92 71.58 71.58 690,548 -0.74(-1.02%)
Jun 24, 2003 72.13 72.67 72.04 72.32 213,367 +0.10(+0.14%)
Jun 23, 2003 72.94 72.99 71.84 72.22 808,207 -0.70(-0.97%)
Jun 20, 2003 73.60 73.69 72.92 72.92 1,604,553 -0.19(-0.26%)
Jun 19, 2003 74.31 74.34 72.97 73.11 549,303 -1.15(-1.55%)
Jun 18, 2003 74.15 74.65 73.84 74.26 311,667 -0.08(-0.11%)
Jun 17, 2003 74.67 74.67 74.02 74.34 1,536,521 +0.00(+0.00%)
Jun 16, 2003 73.11 74.34 73.05 74.34 357,203 +1.31(+1.79%)
Jun 13, 2003 73.88 73.93 72.62 73.04 1,605,780 -0.82(-1.11%)
Jun 12, 2003 73.81 73.97 73.16 73.86 307,167 +0.26(+0.36%)
Jun 11, 2003 72.69 73.63 72.51 73.60 3,829,578 +0.77(+1.06%)
Jun 10, 2003 72.28 72.83 72.07 72.83 380,244 +0.70(+0.97%)
Jun 09, 2003 72.58 72.68 71.75 72.13 2,419,850 -0.79(-1.09%)
Jun 06, 2003 73.70 74.43 72.78 72.92 2,688,026 -0.20(-0.27%)
Jun 05, 2003 72.38 73.12 72.18 73.12 434,234 +0.34(+0.46%)
Jun 04, 2003 71.73 72.88 71.63 72.78 243,634 +1.12(+1.57%)
Jun 03, 2003 71.36 71.79 71.11 71.66 219,775 +0.22(+0.31%)
Jun 02, 2003 71.59 72.21 71.21 71.44 1,143,188 +0.30(+0.42%)
May 30, 2003 70.41 71.16 70.39 71.14 3,105,354 +1.10(+1.57%)
May 29, 2003 70.41 70.96 69.68 70.04 1,072,565 -0.18(-0.26%)
May 28, 2003 70.34 70.75 70.06 70.22 504,039 +0.20(+0.28%)
May 27, 2003 68.46 70.29 68.35 70.02 937,182 +1.24(+1.80%)
May 23, 2003 68.65 68.96 68.33 68.79 188,145 +0.19(+0.28%)
May 22, 2003 68.20 68.98 68.08 68.59 273,765 +0.59(+0.86%)
May 21, 2003 69.11 69.11 67.46 68.01 2,391,492 +0.22(+0.32%)
May 20, 2003 68.03 68.23 67.19 67.79 696,274 -0.23(-0.33%)
May 19, 2003 69.13 69.13 67.77 68.02 209,005 -1.63(-2.34%)
May 16, 2003 69.63 70.00 69.17 69.64 312,485 -0.15(-0.22%)
May 15, 2003 69.68 69.88 69.17 69.80 310,303 +0.45(+0.66%)
May 14, 2003 69.88 69.88 68.95 69.34 401,377 -0.13(-0.19%)
May 13, 2003 69.42 69.80 69.17 69.47 370,292 -0.13(-0.19%)
May 12, 2003 68.58 69.77 68.47 69.61 385,016 +0.83(+1.21%)
May 09, 2003 68.04 68.80 67.96 68.78 453,457 +0.93(+1.37%)
May 08, 2003 67.92 68.43 67.71 67.85 196,734 -0.61(-0.89%)
May 07, 2003 68.45 69.01 68.25 68.46 412,693 -0.39(-0.56%)
May 06, 2003 68.32 69.22 68.27 68.84 531,306 +0.59(+0.87%)
May 05, 2003 68.55 68.73 68.13 68.25 943,863 -0.10(-0.15%)
May 02, 2003 67.15 68.54 67.15 68.35 415,147 +0.88(+1.30%)
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.