Skip to main content

S&P 500 Ishares Core ETF (NY: IVV )

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 73.11 74.40 73.11 73.32 363,663 +0.21(+0.29%)
Jul 30, 2003 73.44 73.44 72.98 73.11 236,157 -0.24(-0.32%)
Jul 29, 2003 73.86 73.94 72.84 73.35 159,246 -0.32(-0.44%)
Jul 28, 2003 73.97 74.06 73.50 73.67 410,596 -0.24(-0.33%)
Jul 25, 2003 72.75 73.94 72.37 73.91 203,738 +1.23(+1.69%)
Jul 24, 2003 73.70 73.97 72.56 72.68 169,284 -0.54(-0.74%)
Jul 23, 2003 73.06 73.29 72.52 73.22 614,063 +0.07(+0.10%)
Jul 22, 2003 72.72 73.29 72.22 73.15 183,798 +0.72(+0.99%)
Jul 21, 2003 73.35 73.35 72.17 72.43 152,600 -1.00(-1.36%)
Jul 18, 2003 73.01 73.60 72.66 73.43 141,748 +0.74(+1.01%)
Jul 17, 2003 73.19 73.40 72.42 72.69 225,305 -1.05(-1.43%)
Jul 16, 2003 74.37 74.37 73.19 73.74 301,945 -0.35(-0.48%)
Jul 15, 2003 74.81 74.81 73.77 74.10 197,363 -0.14(-0.19%)
Jul 14, 2003 74.71 75.11 73.76 74.24 2,972,926 +0.32(+0.44%)
Jul 11, 2003 73.41 74.02 73.35 73.91 152,871 +0.66(+0.90%)
Jul 10, 2003 73.63 73.77 72.75 73.26 227,611 -0.91(-1.23%)
Jul 09, 2003 74.49 74.78 73.81 74.17 281,327 -0.46(-0.61%)
Jul 08, 2003 74.02 74.67 73.88 74.63 1,631,263 +0.35(+0.48%)
Jul 07, 2003 73.58 74.42 73.57 74.27 341,417 +1.47(+2.03%)
Jul 03, 2003 72.96 73.61 72.65 72.80 326,225 -0.77(-1.05%)
Jul 02, 2003 72.71 73.57 72.71 73.57 444,643 +0.87(+1.20%)
Jul 01, 2003 71.76 72.70 71.14 72.70 347,793 +0.62(+0.86%)
Jun 30, 2003 72.61 72.76 71.95 72.09 395,268 +0.00(+0.00%)
Jun 27, 2003 72.82 73.12 72.03 72.09 1,252,408 -0.74(-1.02%)
Jun 26, 2003 72.03 72.96 72.03 72.83 404,085 +0.88(+1.23%)
Jun 25, 2003 72.73 73.29 71.95 71.95 687,040 -0.74(-1.02%)
Jun 24, 2003 72.50 73.04 72.41 72.69 212,284 +0.10(+0.14%)
Jun 23, 2003 73.32 73.36 72.21 72.59 804,102 -0.71(-0.97%)
Jun 20, 2003 73.97 74.07 73.29 73.29 1,596,403 -0.19(-0.26%)
Jun 19, 2003 74.69 74.72 73.35 73.49 546,512 -1.16(-1.55%)
Jun 18, 2003 74.53 75.03 74.22 74.64 310,083 -0.08(-0.11%)
Jun 17, 2003 75.05 75.05 74.40 74.72 1,528,716 +0.00(+0.00%)
Jun 16, 2003 73.49 74.72 73.42 74.72 355,389 +1.31(+1.79%)
Jun 13, 2003 74.26 74.31 72.99 73.41 1,597,623 -0.83(-1.11%)
Jun 12, 2003 74.19 74.35 73.54 74.24 305,607 +0.27(+0.36%)
Jun 11, 2003 73.06 74.00 72.88 73.97 3,810,125 +0.77(+1.06%)
Jun 10, 2003 72.65 73.20 72.44 73.20 378,313 +0.70(+0.97%)
Jun 09, 2003 72.95 73.05 72.11 72.50 2,407,558 -0.80(-1.09%)
Jun 06, 2003 74.08 74.81 73.15 73.29 2,674,372 -0.20(-0.27%)
Jun 05, 2003 72.75 73.49 72.55 73.49 432,028 +0.34(+0.46%)
Jun 04, 2003 72.09 73.25 72.00 73.15 242,397 +1.13(+1.57%)
Jun 03, 2003 71.72 72.15 71.47 72.03 218,659 +0.22(+0.31%)
Jun 02, 2003 71.96 72.58 71.58 71.81 1,137,381 +0.30(+0.42%)
May 30, 2003 70.77 71.53 70.75 71.50 3,089,580 +1.11(+1.57%)
May 29, 2003 70.77 71.32 70.04 70.40 1,067,117 -0.18(-0.26%)
May 28, 2003 70.70 71.11 70.42 70.58 501,478 +0.20(+0.28%)
May 27, 2003 68.80 70.65 68.70 70.38 932,422 +1.25(+1.80%)
May 23, 2003 69.00 69.31 68.68 69.14 187,189 +0.19(+0.28%)
May 22, 2003 68.55 69.34 68.43 68.94 272,374 +0.59(+0.86%)
May 21, 2003 69.46 69.46 67.80 68.36 2,379,344 +0.22(+0.32%)
May 20, 2003 68.38 68.58 67.53 68.13 692,737 -0.23(-0.33%)
May 19, 2003 69.48 69.48 68.12 68.36 207,943 -1.64(-2.34%)
May 16, 2003 69.98 70.35 69.52 70.00 310,897 -0.15(-0.22%)
May 15, 2003 70.04 70.23 69.53 70.15 308,727 +0.46(+0.66%)
May 14, 2003 70.23 70.23 69.30 69.70 399,338 -0.13(-0.19%)
May 13, 2003 69.77 70.15 69.53 69.83 368,411 -0.13(-0.19%)
May 12, 2003 68.93 70.12 68.82 69.96 383,060 +0.83(+1.21%)
May 09, 2003 68.39 69.15 68.31 69.13 451,154 +0.94(+1.37%)
May 08, 2003 68.27 68.78 68.06 68.19 195,735 -0.61(-0.89%)
May 07, 2003 68.80 69.36 68.60 68.80 410,596 -0.39(-0.56%)
May 06, 2003 68.67 69.57 68.62 69.20 528,607 +0.60(+0.87%)
May 05, 2003 68.90 69.08 68.48 68.60 939,068 -0.10(-0.15%)
May 02, 2003 67.49 68.89 67.49 68.70 413,038 +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.