Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 88.11 88.25 87.31 87.36 1,168,819 -0.57(-0.65%)
Jun 29, 2005 88.27 88.28 87.89 87.94 899,962 -0.26(-0.29%)
Jun 28, 2005 87.64 88.19 87.57 88.19 934,592 +0.77(+0.88%)
Jun 27, 2005 87.17 87.55 87.14 87.42 934,592 +0.14(+0.16%)
Jun 24, 2005 87.87 87.97 87.18 87.28 1,081,836 -0.69(-0.78%)
Jun 23, 2005 88.98 89.16 87.94 87.97 1,275,026 -1.22(-1.37%)
Jun 22, 2005 89.21 89.37 88.79 89.20 890,146 +0.10(+0.11%)
Jun 21, 2005 89.04 89.21 88.82 89.10 674,460 -0.27(-0.30%)
Jun 20, 2005 89.16 89.64 89.01 89.37 713,725 +0.04(+0.05%)
Jun 17, 2005 89.45 89.67 89.20 89.33 893,418 +0.32(+0.36%)
Jun 16, 2005 88.71 89.15 88.64 89.01 1,074,338 +0.27(+0.31%)
Jun 15, 2005 88.79 88.91 88.12 88.74 627,424 +0.15(+0.17%)
Jun 14, 2005 88.31 88.77 88.21 88.59 661,917 +0.13(+0.15%)
Jun 13, 2005 87.90 88.71 87.83 88.46 598,793 +0.34(+0.38%)
Jun 10, 2005 88.31 88.38 87.66 88.12 524,080 -0.14(-0.16%)
Jun 09, 2005 87.71 88.34 87.56 88.26 533,215 +0.39(+0.44%)
Jun 08, 2005 88.24 88.35 87.72 87.87 278,673 -0.20(-0.22%)
Jun 07, 2005 88.17 88.85 87.97 88.07 933,228 +0.03(+0.03%)
Jun 06, 2005 87.92 88.08 87.65 88.04 1,696,990 +0.04(+0.04%)
Jun 03, 2005 88.31 88.55 87.77 88.00 673,097 -0.53(-0.60%)
Jun 02, 2005 88.16 88.53 88.05 88.53 879,102 +0.18(+0.20%)
Jun 01, 2005 87.59 88.61 87.58 88.35 672,960 +0.82(+0.94%)
May 31, 2005 88.00 88.00 87.50 87.53 724,360 -0.59(-0.67%)
May 27, 2005 87.95 88.13 87.83 88.13 282,763 +0.15(+0.18%)
May 26, 2005 87.71 88.08 87.66 87.97 448,004 +0.51(+0.58%)
May 25, 2005 87.47 87.53 87.08 87.47 776,304 -0.15(-0.17%)
May 24, 2005 87.51 87.80 87.36 87.61 914,823 -0.17(-0.19%)
May 23, 2005 87.37 87.95 87.33 87.78 1,724,257 +0.45(+0.51%)
May 20, 2005 87.46 87.46 87.03 87.33 536,487 -0.10(-0.12%)
May 19, 2005 87.17 87.49 87.00 87.44 524,080 +0.34(+0.40%)
May 18, 2005 86.52 87.22 86.46 87.09 849,108 +0.92(+1.07%)
May 17, 2005 85.32 86.23 85.16 86.17 363,611 +0.56(+0.66%)
May 16, 2005 84.78 85.61 84.78 85.60 955,315 +0.76(+0.90%)
May 13, 2005 85.20 85.45 84.13 84.84 691,639 -0.17(-0.20%)
May 12, 2005 85.99 86.12 85.00 85.01 560,073 -0.97(-1.13%)
May 11, 2005 85.74 86.00 84.92 85.98 573,434 +0.52(+0.61%)
May 10, 2005 86.01 86.06 85.28 85.46 634,786 -0.90(-1.04%)
May 09, 2005 85.90 86.49 85.78 86.36 300,896 +0.51(+0.59%)
May 06, 2005 86.38 86.40 85.85 85.85 286,172 -0.19(-0.22%)
May 05, 2005 86.21 86.47 85.60 86.04 690,003 -0.02(-0.03%)
May 04, 2005 85.41 86.25 85.21 86.07 289,444 +0.60(+0.70%)
May 03, 2005 85.08 85.60 84.78 85.46 730,495 +0.23(+0.28%)
May 02, 2005 85.05 85.31 84.65 85.23 579,024 +0.37(+0.43%)
Apr 29, 2005 84.29 84.91 83.54 84.86 879,784 +1.20(+1.43%)
Apr 28, 2005 84.57 84.78 83.67 83.67 646,375 -1.10(-1.30%)
Apr 27, 2005 84.22 85.05 83.89 84.77 981,355 +0.32(+0.37%)
Apr 26, 2005 84.99 85.44 84.42 84.45 487,269 -0.81(-0.95%)
Apr 25, 2005 84.97 85.34 84.80 85.27 1,632,093 +0.56(+0.67%)
Apr 22, 2005 84.83 84.97 83.76 84.70 570,026 -0.31(-0.36%)
Apr 21, 2005 84.21 85.08 83.82 85.01 701,864 +1.64(+1.97%)
Apr 20, 2005 84.59 84.69 83.27 83.37 799,890 -1.21(-1.43%)
Apr 19, 2005 84.32 84.66 84.16 84.58 1,121,783 +0.67(+0.80%)
Apr 18, 2005 83.72 84.22 83.54 83.91 3,512,730 +0.24(+0.29%)
Apr 15, 2005 84.83 85.11 83.65 83.67 2,755,513 -1.22(-1.43%)
Apr 14, 2005 86.00 86.10 84.89 84.89 1,053,478 -1.10(-1.28%)
Apr 13, 2005 86.84 86.96 85.82 85.99 490,677 -1.06(-1.21%)
Apr 12, 2005 86.37 87.22 85.82 87.04 615,562 +0.49(+0.57%)
Apr 11, 2005 86.73 86.78 86.40 86.55 853,062 +0.10(+0.11%)
Apr 08, 2005 87.33 87.33 86.45 86.45 214,185 -0.90(-1.03%)
Apr 07, 2005 86.81 87.42 86.73 87.36 308,258 +0.40(+0.46%)
Apr 06, 2005 86.78 87.17 86.61 86.95 384,607 +0.41(+0.47%)
Apr 05, 2005 86.26 86.72 86.26 86.54 547,257 +0.31(+0.36%)
Apr 04, 2005 86.04 86.34 85.54 86.23 585,568 +0.24(+0.28%)
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.