Skip to main content

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

525.88 +0.16 (+0.03%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 61.85 63.20 61.85 63.20 630,769 +1.22(+1.98%)
Jan 30, 2003 63.51 63.67 61.95 61.97 352,336 -1.48(-2.33%)
Jan 29, 2003 62.74 63.86 62.34 63.45 826,436 +0.51(+0.80%)
Jan 28, 2003 62.70 63.31 62.43 62.95 547,321 +0.59(+0.94%)
Jan 27, 2003 62.92 63.54 62.07 62.36 368,153 -0.93(-1.47%)
Jan 24, 2003 64.97 64.97 63.22 63.29 1,417,800 -1.78(-2.74%)
Jan 23, 2003 65.02 65.51 64.54 65.07 326,974 +0.51(+0.80%)
Jan 22, 2003 65.02 65.45 64.56 64.56 429,921 -0.77(-1.18%)
Jan 21, 2003 66.73 66.73 65.27 65.33 626,815 -1.25(-1.87%)
Jan 17, 2003 66.69 66.96 66.09 66.58 385,197 -0.63(-0.94%)
Jan 16, 2003 67.86 68.15 67.06 67.21 270,115 -0.39(-0.58%)
Jan 15, 2003 68.51 68.57 67.36 67.60 547,867 -0.70(-1.02%)
Jan 14, 2003 68.18 68.51 67.74 68.29 3,595,906 +0.04(+0.05%)
Jan 13, 2003 68.70 68.77 67.75 68.26 311,157 -0.02(-0.03%)
Jan 10, 2003 67.68 68.53 67.46 68.28 558,639 +0.15(+0.23%)
Jan 09, 2003 67.25 68.32 67.25 68.12 10,008,596 +1.07(+1.60%)
Jan 08, 2003 67.45 67.72 66.80 67.05 194,303 -0.79(-1.17%)
Jan 07, 2003 68.14 68.46 67.60 67.85 354,518 -0.41(-0.60%)
Jan 06, 2003 66.95 68.56 66.95 68.26 3,859,749 +1.25(+1.86%)
Jan 03, 2003 66.77 67.01 66.38 67.01 642,768 +0.15(+0.23%)
Jan 02, 2003 65.41 66.87 65.00 66.86 293,432 +2.06(+3.18%)
Dec 31, 2002 64.40 64.85 63.87 64.80 684,765 +0.16(+0.25%)
Dec 30, 2002 64.30 64.91 63.99 64.63 1,237,950 +0.55(+0.86%)
Dec 27, 2002 65.33 65.35 64.08 64.08 978,606 -1.47(-2.24%)
Dec 26, 2002 65.84 66.45 65.14 65.55 472,736 -0.07(-0.10%)
Dec 24, 2002 65.64 65.91 65.51 65.62 420,922 -0.47(-0.71%)
Dec 23, 2002 65.43 66.38 65.43 66.09 10,268,758 +0.19(+0.29%)
Dec 20, 2002 65.49 65.98 65.38 65.90 689,810 +0.82(+1.26%)
Dec 19, 2002 65.33 66.01 64.61 65.07 1,323,171 -0.54(-0.82%)
Dec 18, 2002 65.93 65.93 65.20 65.61 471,372 -0.76(-1.15%)
Dec 17, 2002 66.72 66.93 66.21 66.37 485,826 -0.55(-0.82%)
Dec 16, 2002 65.49 67.00 65.49 66.92 588,909 +1.40(+2.14%)
Dec 13, 2002 66.00 66.34 65.52 65.52 1,117,687 -1.07(-1.61%)
Dec 12, 2002 66.90 67.08 66.20 66.59 430,194 -0.12(-0.18%)
Dec 11, 2002 66.33 67.19 66.19 66.71 543,640 +0.23(+0.35%)
Dec 10, 2002 66.18 66.80 65.86 66.47 765,350 +0.88(+1.34%)
Dec 09, 2002 66.85 66.99 65.59 65.59 549,776 -1.91(-2.82%)
Dec 06, 2002 66.06 67.57 66.01 67.50 491,825 +0.56(+0.83%)
Dec 05, 2002 67.90 67.92 66.77 66.94 297,931 -0.86(-1.27%)
Dec 04, 2002 67.18 68.29 67.00 67.80 533,959 -0.33(-0.48%)
Dec 03, 2002 68.32 68.45 67.73 68.13 631,724 -0.90(-1.31%)
Dec 02, 2002 70.02 70.41 68.39 69.03 339,655 +0.26(+0.37%)
Nov 29, 2002 69.25 69.47 68.78 68.78 1,698,278 -0.38(-0.55%)
Nov 27, 2002 67.99 69.42 67.89 69.16 782,667 +1.85(+2.75%)
Nov 26, 2002 68.29 68.43 67.24 67.31 852,889 -1.54(-2.24%)
Nov 25, 2002 68.63 69.11 68.04 68.85 337,610 +0.22(+0.32%)
Nov 22, 2002 68.49 69.14 68.37 68.63 2,398,861 -0.43(-0.62%)
Nov 21, 2002 67.99 69.06 67.99 69.06 1,523,610 +1.98(+2.95%)
Nov 20, 2002 66.04 67.55 66.01 67.08 370,744 +0.81(+1.23%)
Nov 19, 2002 66.11 66.69 65.76 66.26 166,896 -0.15(-0.23%)
Nov 18, 2002 67.41 67.61 66.31 66.42 423,513 -0.66(-0.98%)
Nov 15, 2002 65.93 67.15 65.93 67.08 299,431 +0.49(+0.74%)
Nov 14, 2002 66.18 66.74 65.83 66.58 597,772 +1.58(+2.44%)
Nov 13, 2002 64.65 65.78 64.24 65.00 457,601 -0.14(-0.21%)
Nov 12, 2002 64.91 65.91 64.77 65.14 1,278,992 +0.40(+0.62%)
Nov 11, 2002 65.45 65.48 64.36 64.74 274,478 -1.00(-1.53%)
Nov 08, 2002 66.23 67.13 65.64 65.74 1,563,152 -0.73(-1.09%)
Nov 07, 2002 67.40 67.49 66.09 66.47 632,269 -1.62(-2.38%)
Nov 06, 2002 67.69 68.20 66.48 68.09 667,994 +0.70(+1.04%)
Nov 05, 2002 66.81 67.50 66.73 67.38 280,887 +0.54(+0.81%)
Nov 04, 2002 67.23 68.11 66.67 66.84 412,877 +0.57(+0.86%)
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.