Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

532.13 +0.90 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 67.17 68.42 67.11 67.30 124,475 -0.27(-0.40%)
Aug 29, 2002 66.71 68.07 66.65 67.58 134,701 -0.01(-0.01%)
Aug 28, 2002 68.36 68.47 67.31 67.58 240,771 -1.30(-1.88%)
Aug 27, 2002 70.34 70.38 68.55 68.88 209,686 -1.00(-1.43%)
Aug 26, 2002 69.59 70.10 68.58 69.88 323,801 +0.56(+0.80%)
Aug 23, 2002 70.34 70.42 69.09 69.32 451,685 -1.64(-2.31%)
Aug 22, 2002 70.19 71.14 69.80 70.96 160,196 +0.76(+1.09%)
Aug 21, 2002 69.53 70.19 68.70 70.19 236,408 +1.04(+1.51%)
Aug 20, 2002 69.57 69.68 68.68 69.15 240,635 +0.80(+1.17%)
Aug 16, 2002 68.14 68.97 67.46 68.35 927,093 -0.28(-0.41%)
Aug 15, 2002 68.14 68.79 67.77 68.63 546,030 +0.97(+1.43%)
Aug 14, 2002 65.43 67.87 64.55 67.66 124,748 +2.56(+3.93%)
Aug 13, 2002 66.16 67.19 65.10 65.10 329,390 -1.42(-2.14%)
Aug 12, 2002 65.97 66.93 65.70 66.53 247,452 +2.03(+3.15%)
Aug 07, 2002 64.73 65.22 62.88 64.49 658,781 +1.25(+1.97%)
Aug 06, 2002 62.76 64.51 62.75 63.25 199,870 +1.84(+3.00%)
Aug 05, 2002 63.41 63.46 61.32 61.41 171,921 -2.07(-3.26%)
Aug 02, 2002 65.06 65.17 62.87 63.47 428,917 -1.44(-2.21%)
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.