Skip to main content

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

548.31 +4.45 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 91.09 91.25 90.43 90.57 609,803 -0.64(-0.70%)
Jul 28, 2005 90.81 91.25 90.54 91.21 780,930 +0.61(+0.68%)
Jul 27, 2005 90.43 90.70 90.11 90.60 934,576 +0.29(+0.32%)
Jul 26, 2005 90.29 90.45 90.03 90.31 610,759 +0.07(+0.08%)
Jul 25, 2005 90.46 90.76 89.96 90.24 705,541 -0.22(-0.24%)
Jul 22, 2005 89.92 90.46 89.78 90.46 2,392,094 +0.56(+0.63%)
Jul 21, 2005 90.49 90.52 89.71 89.89 1,095,460 -0.50(-0.55%)
Jul 20, 2005 89.79 90.60 89.56 90.39 776,696 +0.31(+0.34%)
Jul 19, 2005 89.85 90.12 89.69 90.08 856,455 +0.45(+0.51%)
Jul 18, 2005 89.74 89.78 89.45 89.63 465,034 -0.33(-0.37%)
Jul 15, 2005 89.94 90.07 89.61 89.96 1,412,312 +0.04(+0.05%)
Jul 14, 2005 90.03 90.35 89.69 89.91 812,752 +0.23(+0.26%)
Jul 13, 2005 89.53 89.68 89.31 89.68 670,715 +0.18(+0.20%)
Jul 12, 2005 89.27 89.74 89.08 89.50 1,427,745 +0.22(+0.25%)
Jul 11, 2005 88.85 89.38 88.82 89.28 3,060,760 +0.44(+0.49%)
Jul 08, 2005 87.71 88.84 87.69 88.84 593,414 +1.05(+1.20%)
Jul 07, 2005 86.63 87.83 86.62 87.78 1,066,506 +0.29(+0.33%)
Jul 06, 2005 88.18 88.33 87.45 87.50 2,159,508 -0.72(-0.82%)
Jul 05, 2005 87.34 88.34 87.29 88.22 1,491,115 +0.70(+0.80%)
Jul 01, 2005 87.50 87.73 87.32 87.52 855,226 +0.31(+0.35%)
Jun 30, 2005 87.95 88.10 87.15 87.21 1,170,849 -0.57(-0.65%)
Jun 29, 2005 88.11 88.13 87.73 87.78 901,525 -0.26(-0.29%)
Jun 28, 2005 87.48 88.04 87.42 88.04 936,215 +0.77(+0.88%)
Jun 27, 2005 87.02 87.40 86.99 87.27 936,215 +0.14(+0.16%)
Jun 24, 2005 87.72 87.81 87.03 87.13 1,083,715 -0.69(-0.78%)
Jun 23, 2005 88.82 89.01 87.78 87.82 1,277,240 -1.22(-1.37%)
Jun 22, 2005 89.06 89.21 88.64 89.04 891,691 +0.10(+0.11%)
Jun 21, 2005 88.88 89.05 88.66 88.95 675,631 -0.27(-0.30%)
Jun 20, 2005 89.01 89.48 88.86 89.22 714,965 +0.04(+0.05%)
Jun 17, 2005 89.30 89.51 89.04 89.18 894,969 +0.32(+0.36%)
Jun 16, 2005 88.56 88.99 88.49 88.85 1,076,203 +0.27(+0.31%)
Jun 15, 2005 88.63 88.76 87.97 88.58 628,513 +0.15(+0.17%)
Jun 14, 2005 88.16 88.62 88.05 88.44 663,066 +0.13(+0.15%)
Jun 13, 2005 87.75 88.56 87.67 88.30 599,833 +0.34(+0.38%)
Jun 10, 2005 88.16 88.23 87.51 87.97 524,990 -0.14(-0.16%)
Jun 09, 2005 87.56 88.19 87.41 88.11 534,141 +0.39(+0.44%)
Jun 08, 2005 88.08 88.20 87.56 87.72 279,157 -0.20(-0.22%)
Jun 07, 2005 88.02 88.69 87.82 87.92 934,849 +0.03(+0.03%)
Jun 06, 2005 87.77 87.92 87.50 87.89 1,699,937 +0.04(+0.04%)
Jun 03, 2005 88.16 88.40 87.62 87.85 674,266 -0.53(-0.60%)
Jun 02, 2005 88.01 88.38 87.89 88.38 880,629 +0.18(+0.20%)
Jun 01, 2005 87.44 88.46 87.43 88.20 674,129 +0.82(+0.94%)
May 31, 2005 87.85 87.85 87.34 87.38 725,617 -0.59(-0.67%)
May 27, 2005 87.80 87.97 87.68 87.97 283,254 +0.15(+0.18%)
May 26, 2005 87.56 87.93 87.51 87.82 448,782 +0.51(+0.58%)
May 25, 2005 87.32 87.37 86.93 87.32 777,652 -0.15(-0.17%)
May 24, 2005 87.36 87.65 87.21 87.46 916,411 -0.17(-0.19%)
May 23, 2005 87.22 87.80 87.18 87.63 1,727,251 +0.45(+0.51%)
May 20, 2005 87.31 87.31 86.88 87.18 537,418 -0.10(-0.12%)
May 19, 2005 87.02 87.34 86.85 87.29 524,990 +0.34(+0.40%)
May 18, 2005 86.37 87.07 86.31 86.94 850,583 +0.92(+1.07%)
May 17, 2005 85.17 86.08 85.02 86.02 364,242 +0.56(+0.66%)
May 16, 2005 84.63 85.46 84.63 85.46 956,974 +0.76(+0.90%)
May 13, 2005 85.05 85.30 83.98 84.69 692,840 -0.17(-0.20%)
May 12, 2005 85.84 85.97 84.85 84.86 561,046 -0.97(-1.13%)
May 11, 2005 85.59 85.85 84.77 85.83 574,430 +0.52(+0.61%)
May 10, 2005 85.86 85.91 85.14 85.31 635,888 -0.90(-1.04%)
May 09, 2005 85.76 86.34 85.63 86.21 301,418 +0.51(+0.59%)
May 06, 2005 86.23 86.25 85.70 85.70 286,668 -0.19(-0.22%)
May 05, 2005 86.06 86.32 85.46 85.89 691,201 -0.02(-0.03%)
May 04, 2005 85.27 86.10 85.06 85.92 289,946 +0.60(+0.70%)
May 03, 2005 84.93 85.45 84.64 85.32 731,763 +0.23(+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.