Skip to main content

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

547.94 -1.70 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 94.10 94.24 93.56 93.56 1,673,793 -0.64(-0.68%)
Jan 30, 2006 94.28 94.44 94.13 94.19 2,446,576 -0.09(-0.09%)
Jan 27, 2006 93.62 94.33 93.48 94.28 1,326,799 +0.84(+0.90%)
Jan 26, 2006 93.38 93.61 92.99 93.44 2,229,312 +0.55(+0.59%)
Jan 25, 2006 93.15 93.28 92.29 92.89 1,148,590 +0.06(+0.06%)
Jan 24, 2006 92.89 93.26 92.72 92.83 2,337,466 +0.09(+0.09%)
Jan 23, 2006 92.58 93.00 92.52 92.74 2,405,881 +0.32(+0.35%)
Jan 20, 2006 94.12 94.12 92.42 92.42 1,105,711 -1.71(-1.82%)
Jan 19, 2006 93.93 94.44 93.75 94.14 1,324,204 +0.40(+0.43%)
Jan 18, 2006 93.54 94.02 93.25 93.73 790,125 -0.37(-0.39%)
Jan 17, 2006 94.03 94.15 93.73 94.10 1,120,869 -0.22(-0.23%)
Jan 13, 2006 94.29 94.52 94.03 94.32 970,382 -0.10(-0.11%)
Jan 12, 2006 94.70 94.79 94.19 94.42 1,261,387 -0.44(-0.46%)
Jan 11, 2006 94.62 94.93 94.40 94.86 1,740,980 +0.29(+0.30%)
Jan 10, 2006 94.17 94.58 94.08 94.58 1,449,701 +0.12(+0.13%)
Jan 09, 2006 94.19 94.62 94.14 94.45 1,831,654 +0.24(+0.26%)
Jan 06, 2006 93.91 94.27 93.48 94.21 1,125,512 +0.78(+0.83%)
Jan 05, 2006 93.32 93.56 93.07 93.43 1,746,032 +0.07(+0.08%)
Jan 04, 2006 93.01 93.48 92.91 93.36 1,579,431 +0.48(+0.52%)
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.