Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 63.09 63.36 62.24 62.53 3,750,818 -1.43(-2.24%)
Mar 28, 2003 63.64 64.34 63.63 63.96 213,751 -0.17(-0.26%)
Mar 27, 2003 63.64 64.62 63.42 64.13 1,949,530 -0.02(-0.03%)
Mar 26, 2003 64.48 64.73 64.00 64.15 2,132,901 -0.43(-0.67%)
Mar 25, 2003 63.93 65.05 63.74 64.59 518,373 +0.66(+1.04%)
Mar 24, 2003 64.62 64.94 63.67 63.92 2,535,312 -2.18(-3.29%)
Mar 21, 2003 65.51 66.22 64.82 66.10 682,078 +1.31(+2.03%)
Mar 20, 2003 64.29 65.08 63.45 64.79 291,466 +0.19(+0.30%)
Mar 19, 2003 64.05 64.72 63.67 64.60 534,784 +0.46(+0.72%)
Mar 18, 2003 64.01 64.13 63.39 64.13 381,253 +0.41(+0.64%)
Mar 17, 2003 61.20 63.87 61.17 63.73 496,944 +2.05(+3.32%)
Mar 14, 2003 61.78 62.24 61.22 61.68 252,676 +0.13(+0.22%)
Mar 13, 2003 60.41 61.54 59.85 61.54 220,125 +1.98(+3.32%)
Mar 12, 2003 59.11 59.57 58.29 59.57 437,132 +0.40(+0.67%)
Mar 11, 2003 59.88 60.17 59.13 59.17 318,999 -0.55(-0.93%)
Mar 10, 2003 60.68 60.78 59.54 59.72 460,731 -1.81(-2.94%)
Mar 07, 2003 60.11 61.56 60.04 61.53 263,391 +0.52(+0.85%)
Mar 06, 2003 60.98 61.36 60.78 61.01 478,092 -0.58(-0.93%)
Mar 05, 2003 60.95 61.59 60.72 61.59 226,771 +0.56(+0.92%)
Mar 04, 2003 61.97 61.97 60.92 61.03 729,276 -0.97(-1.57%)
Mar 03, 2003 62.97 63.24 61.74 62.00 131,424 -0.65(-1.04%)
Feb 28, 2003 62.21 62.75 62.04 62.65 318,863 +0.46(+0.74%)
Feb 27, 2003 61.64 62.45 61.44 62.19 97,652 +0.77(+1.25%)
Feb 26, 2003 61.96 62.15 61.27 61.42 143,902 -0.91(-1.47%)
Feb 25, 2003 61.16 62.34 60.59 62.34 589,036 +0.71(+1.15%)
Feb 24, 2003 62.60 62.60 61.63 61.63 146,614 -1.22(-1.94%)
Feb 21, 2003 62.18 63.15 61.51 62.85 108,231 +0.72(+1.15%)
Feb 20, 2003 62.86 62.96 61.97 62.13 158,278 -0.58(-0.93%)
Feb 19, 2003 62.97 62.97 62.08 62.72 412,312 -0.50(-0.79%)
Feb 18, 2003 62.37 63.25 62.37 63.22 268,816 +1.27(+2.05%)
Feb 14, 2003 60.68 61.95 60.41 61.95 389,661 +1.28(+2.10%)
Feb 13, 2003 60.53 60.85 59.72 60.67 212,937 +0.07(+0.11%)
Feb 12, 2003 61.31 61.64 60.61 60.61 249,286 -0.94(-1.53%)
Feb 11, 2003 62.18 62.41 61.12 61.55 194,220 -0.35(-0.56%)
Feb 10, 2003 61.49 61.98 60.91 61.90 237,350 +0.29(+0.47%)
Feb 07, 2003 62.58 62.63 61.20 61.61 323,881 -0.24(-0.38%)
Feb 06, 2003 62.22 62.47 61.62 61.85 704,728 -0.69(-1.11%)
Feb 05, 2003 63.21 63.74 62.30 62.54 401,868 -0.35(-0.56%)
Feb 04, 2003 63.00 63.00 62.15 62.89 246,709 -0.66(-1.03%)
Feb 03, 2003 63.36 63.98 63.36 63.55 280,480 +0.01(+0.02%)
Jan 31, 2003 62.18 63.53 62.18 63.53 627,419 +1.23(+1.98%)
Jan 30, 2003 63.85 64.01 62.28 62.30 350,465 -1.49(-2.33%)
Jan 29, 2003 63.08 64.20 62.67 63.79 822,047 +0.51(+0.80%)
Jan 28, 2003 63.04 63.64 62.77 63.28 544,414 +0.59(+0.94%)
Jan 27, 2003 63.26 63.88 62.40 62.69 366,198 -0.94(-1.47%)
Jan 24, 2003 65.32 65.32 63.56 63.63 1,410,269 -1.79(-2.74%)
Jan 23, 2003 65.36 65.86 64.88 65.42 325,238 +0.52(+0.80%)
Jan 22, 2003 65.36 65.80 64.91 64.91 427,638 -0.77(-1.18%)
Jan 21, 2003 67.09 67.09 65.62 65.68 623,486 -1.25(-1.87%)
Jan 17, 2003 67.04 67.32 66.44 66.93 383,151 -0.63(-0.94%)
Jan 16, 2003 68.22 68.52 67.42 67.57 268,680 -0.39(-0.58%)
Jan 15, 2003 68.87 68.94 67.72 67.96 544,957 -0.70(-1.02%)
Jan 14, 2003 68.55 68.88 68.10 68.66 3,576,806 +0.04(+0.05%)
Jan 13, 2003 69.06 69.14 68.11 68.62 309,505 -0.02(-0.03%)
Jan 10, 2003 68.05 68.89 67.82 68.64 555,671 +0.15(+0.23%)
Jan 09, 2003 67.61 68.68 67.61 68.49 9,955,436 +1.08(+1.60%)
Jan 08, 2003 67.81 68.08 67.16 67.41 193,271 -0.80(-1.17%)
Jan 07, 2003 68.50 68.83 67.96 68.21 352,635 -0.41(-0.60%)
Jan 06, 2003 67.31 68.92 67.31 68.62 3,839,248 +1.25(+1.86%)
Jan 03, 2003 67.12 67.37 66.73 67.37 639,354 +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.