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 (%)
Feb 28, 2003 62.21 62.75 62.04 62.65 318,863 +0.46(+0.74%)
Feb 27, 2003 61.64 62.45 61.44 62.19 97,652 +0.77(+1.25%)
Feb 26, 2003 61.96 62.15 61.27 61.42 143,902 -0.91(-1.47%)
Feb 25, 2003 61.16 62.34 60.59 62.34 589,036 +0.71(+1.15%)
Feb 24, 2003 62.60 62.60 61.63 61.63 146,614 -1.22(-1.94%)
Feb 21, 2003 62.18 63.15 61.51 62.85 108,231 +0.72(+1.15%)
Feb 20, 2003 62.86 62.96 61.97 62.13 158,278 -0.58(-0.93%)
Feb 19, 2003 62.97 62.97 62.08 62.72 412,312 -0.50(-0.79%)
Feb 18, 2003 62.37 63.25 62.37 63.22 268,816 +1.27(+2.05%)
Feb 14, 2003 60.68 61.95 60.41 61.95 389,661 +1.28(+2.10%)
Feb 13, 2003 60.53 60.85 59.72 60.67 212,937 +0.07(+0.11%)
Feb 12, 2003 61.31 61.64 60.61 60.61 249,286 -0.94(-1.53%)
Feb 11, 2003 62.18 62.41 61.12 61.55 194,220 -0.35(-0.56%)
Feb 10, 2003 61.49 61.98 60.91 61.90 237,350 +0.29(+0.47%)
Feb 07, 2003 62.58 62.63 61.20 61.61 323,881 -0.24(-0.38%)
Feb 06, 2003 62.22 62.47 61.62 61.85 704,728 -0.69(-1.11%)
Feb 05, 2003 63.21 63.74 62.30 62.54 401,868 -0.35(-0.56%)
Feb 04, 2003 63.00 63.00 62.15 62.89 246,709 -0.66(-1.03%)
Feb 03, 2003 63.36 63.98 63.36 63.55 280,480 +0.01(+0.02%)
Jan 31, 2003 62.18 63.53 62.18 63.53 627,419 +1.23(+1.98%)
Jan 30, 2003 63.85 64.01 62.28 62.30 350,465 -1.49(-2.33%)
Jan 29, 2003 63.08 64.20 62.67 63.79 822,047 +0.51(+0.80%)
Jan 28, 2003 63.04 63.64 62.77 63.28 544,414 +0.59(+0.94%)
Jan 27, 2003 63.26 63.88 62.40 62.69 366,198 -0.94(-1.47%)
Jan 24, 2003 65.32 65.32 63.56 63.63 1,410,269 -1.79(-2.74%)
Jan 23, 2003 65.36 65.86 64.88 65.42 325,238 +0.52(+0.80%)
Jan 22, 2003 65.36 65.80 64.91 64.91 427,638 -0.77(-1.18%)
Jan 21, 2003 67.09 67.09 65.62 65.68 623,486 -1.25(-1.87%)
Jan 17, 2003 67.04 67.32 66.44 66.93 383,151 -0.63(-0.94%)
Jan 16, 2003 68.22 68.52 67.42 67.57 268,680 -0.39(-0.58%)
Jan 15, 2003 68.87 68.94 67.72 67.96 544,957 -0.70(-1.02%)
Jan 14, 2003 68.55 68.88 68.10 68.66 3,576,806 +0.04(+0.05%)
Jan 13, 2003 69.06 69.14 68.11 68.62 309,505 -0.02(-0.03%)
Jan 10, 2003 68.05 68.89 67.82 68.64 555,671 +0.15(+0.23%)
Jan 09, 2003 67.61 68.68 67.61 68.49 9,955,436 +1.08(+1.60%)
Jan 08, 2003 67.81 68.08 67.16 67.41 193,271 -0.80(-1.17%)
Jan 07, 2003 68.50 68.83 67.96 68.21 352,635 -0.41(-0.60%)
Jan 06, 2003 67.31 68.92 67.31 68.62 3,839,248 +1.25(+1.86%)
Jan 03, 2003 67.12 67.37 66.73 67.37 639,354 +0.15(+0.23%)
Jan 02, 2003 65.76 67.23 65.35 67.21 291,873 +2.07(+3.18%)
Dec 31, 2002 64.74 65.20 64.21 65.14 681,128 +0.16(+0.25%)
Dec 30, 2002 64.65 65.25 64.33 64.98 1,231,375 +0.55(+0.86%)
Dec 27, 2002 65.68 65.70 64.43 64.43 973,409 -1.47(-2.24%)
Dec 26, 2002 66.19 66.80 65.49 65.90 470,225 -0.07(-0.10%)
Dec 24, 2002 65.99 66.26 65.86 65.97 418,686 -0.47(-0.71%)
Dec 23, 2002 65.78 66.73 65.78 66.44 10,214,216 +0.19(+0.29%)
Dec 20, 2002 65.84 66.34 65.73 66.25 686,146 +0.83(+1.26%)
Dec 19, 2002 65.68 66.36 64.96 65.42 1,316,143 -0.54(-0.82%)
Dec 18, 2002 66.28 66.28 65.55 65.96 468,869 -0.77(-1.15%)
Dec 17, 2002 67.07 67.29 66.56 66.73 483,245 -0.55(-0.82%)
Dec 16, 2002 65.84 67.36 65.84 67.28 585,781 +1.41(+2.14%)
Dec 13, 2002 66.35 66.69 65.87 65.87 1,111,750 -1.08(-1.61%)
Dec 12, 2002 67.26 67.44 66.56 66.95 427,909 -0.12(-0.18%)
Dec 11, 2002 66.68 67.54 66.54 67.07 540,752 +0.24(+0.35%)
Dec 10, 2002 66.53 67.16 66.21 66.83 761,285 +0.88(+1.34%)
Dec 09, 2002 67.21 67.35 65.94 65.94 546,855 -1.92(-2.82%)
Dec 06, 2002 66.42 67.93 66.36 67.86 489,213 +0.56(+0.83%)
Dec 05, 2002 68.26 68.28 67.12 67.30 296,349 -0.86(-1.27%)
Dec 04, 2002 67.54 68.66 67.35 68.16 531,123 -0.33(-0.48%)
Dec 03, 2002 68.68 68.81 68.09 68.50 628,368 -0.91(-1.31%)
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.