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 (%)
Mar 31, 2003 62.76 63.02 61.91 62.20 3,770,847 -1.42(-2.24%)
Mar 28, 2003 63.30 64.00 63.29 63.62 214,892 -0.17(-0.26%)
Mar 27, 2003 63.30 64.28 63.08 63.79 1,959,940 -0.02(-0.03%)
Mar 26, 2003 64.13 64.38 63.66 63.81 2,144,290 -0.43(-0.67%)
Mar 25, 2003 63.59 64.71 63.40 64.24 521,141 +0.66(+1.04%)
Mar 24, 2003 64.28 64.60 63.33 63.58 2,548,850 -2.16(-3.29%)
Mar 21, 2003 65.16 65.87 64.47 65.75 685,720 +1.31(+2.03%)
Mar 20, 2003 63.95 64.74 63.12 64.44 293,023 +0.19(+0.30%)
Mar 19, 2003 63.71 64.38 63.34 64.25 537,640 +0.46(+0.72%)
Mar 18, 2003 63.67 63.79 63.05 63.79 383,288 +0.40(+0.64%)
Mar 17, 2003 60.87 63.53 60.84 63.39 499,598 +2.04(+3.32%)
Mar 14, 2003 61.45 61.91 60.89 61.35 254,025 +0.13(+0.22%)
Mar 13, 2003 60.09 61.22 59.54 61.22 221,301 +1.97(+3.32%)
Mar 12, 2003 58.80 59.25 57.98 59.25 439,466 +0.40(+0.67%)
Mar 11, 2003 59.57 59.85 58.82 58.85 320,702 -0.55(-0.93%)
Mar 10, 2003 60.36 60.46 59.22 59.40 463,191 -1.80(-2.94%)
Mar 07, 2003 59.79 61.24 59.72 61.20 264,797 +0.51(+0.85%)
Mar 06, 2003 60.65 61.03 60.45 60.69 480,644 -0.57(-0.93%)
Mar 05, 2003 60.63 61.26 60.40 61.26 227,982 +0.56(+0.92%)
Mar 04, 2003 61.64 61.64 60.59 60.70 733,171 -0.97(-1.57%)
Mar 03, 2003 62.63 62.90 61.41 61.67 132,126 -0.65(-1.04%)
Feb 28, 2003 61.88 62.42 61.71 62.32 320,566 +0.45(+0.74%)
Feb 27, 2003 61.31 62.12 61.11 61.86 98,174 +0.76(+1.25%)
Feb 26, 2003 61.63 61.82 60.94 61.10 144,670 -0.91(-1.47%)
Feb 25, 2003 60.83 62.01 60.27 62.01 592,181 +0.70(+1.15%)
Feb 24, 2003 62.27 62.27 61.30 61.30 147,397 -1.21(-1.94%)
Feb 21, 2003 61.85 62.81 61.18 62.51 108,809 +0.71(+1.15%)
Feb 20, 2003 62.52 62.62 61.64 61.80 159,124 -0.58(-0.93%)
Feb 19, 2003 62.63 62.63 61.75 62.38 414,513 -0.50(-0.79%)
Feb 18, 2003 62.04 62.92 62.04 62.88 270,252 +1.26(+2.05%)
Feb 14, 2003 60.36 61.62 60.09 61.62 391,742 +1.27(+2.10%)
Feb 13, 2003 60.21 60.53 59.40 60.35 214,074 +0.07(+0.11%)
Feb 12, 2003 60.99 61.31 60.28 60.28 250,617 -0.94(-1.53%)
Feb 11, 2003 61.85 62.07 60.80 61.22 195,257 -0.34(-0.56%)
Feb 10, 2003 61.16 61.65 60.59 61.57 238,618 +0.29(+0.47%)
Feb 07, 2003 62.24 62.29 60.87 61.28 325,611 -0.23(-0.38%)
Feb 06, 2003 61.89 62.14 61.29 61.52 708,491 -0.69(-1.11%)
Feb 05, 2003 62.87 63.40 61.97 62.21 404,014 -0.35(-0.56%)
Feb 04, 2003 62.67 62.67 61.82 62.56 248,026 -0.65(-1.03%)
Feb 03, 2003 63.02 63.64 63.02 63.21 281,978 +0.01(+0.02%)
Jan 31, 2003 61.85 63.20 61.85 63.20 630,769 +1.22(+1.98%)
Jan 30, 2003 63.51 63.67 61.95 61.97 352,336 -1.48(-2.33%)
Jan 29, 2003 62.74 63.86 62.34 63.45 826,436 +0.51(+0.80%)
Jan 28, 2003 62.70 63.31 62.43 62.95 547,321 +0.59(+0.94%)
Jan 27, 2003 62.92 63.54 62.07 62.36 368,153 -0.93(-1.47%)
Jan 24, 2003 64.97 64.97 63.22 63.29 1,417,800 -1.78(-2.74%)
Jan 23, 2003 65.02 65.51 64.54 65.07 326,974 +0.51(+0.80%)
Jan 22, 2003 65.02 65.45 64.56 64.56 429,921 -0.77(-1.18%)
Jan 21, 2003 66.73 66.73 65.27 65.33 626,815 -1.25(-1.87%)
Jan 17, 2003 66.69 66.96 66.09 66.58 385,197 -0.63(-0.94%)
Jan 16, 2003 67.86 68.15 67.06 67.21 270,115 -0.39(-0.58%)
Jan 15, 2003 68.51 68.57 67.36 67.60 547,867 -0.70(-1.02%)
Jan 14, 2003 68.18 68.51 67.74 68.29 3,595,906 +0.04(+0.05%)
Jan 13, 2003 68.70 68.77 67.75 68.26 311,157 -0.02(-0.03%)
Jan 10, 2003 67.68 68.53 67.46 68.28 558,639 +0.15(+0.23%)
Jan 09, 2003 67.25 68.32 67.25 68.12 10,008,596 +1.07(+1.60%)
Jan 08, 2003 67.45 67.72 66.80 67.05 194,303 -0.79(-1.17%)
Jan 07, 2003 68.14 68.46 67.60 67.85 354,518 -0.41(-0.60%)
Jan 06, 2003 66.95 68.56 66.95 68.26 3,859,749 +1.25(+1.86%)
Jan 03, 2003 66.77 67.01 66.38 67.01 642,768 +0.15(+0.23%)
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.