Skip to main content

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

549.64 +1.33 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 94.09 94.23 93.55 93.55 1,673,988 -0.64(-0.68%)
Jan 30, 2006 94.27 94.42 94.12 94.18 2,446,860 -0.09(-0.09%)
Jan 27, 2006 93.61 94.32 93.47 94.27 1,326,953 +0.84(+0.90%)
Jan 26, 2006 93.37 93.60 92.98 93.43 2,229,571 +0.55(+0.59%)
Jan 25, 2006 93.14 93.27 92.28 92.88 1,148,724 +0.06(+0.06%)
Jan 24, 2006 92.88 93.25 92.71 92.82 2,337,737 +0.09(+0.09%)
Jan 23, 2006 92.57 92.99 92.51 92.73 2,406,161 +0.32(+0.35%)
Jan 20, 2006 94.11 94.11 92.41 92.41 1,105,840 -1.71(-1.82%)
Jan 19, 2006 93.92 94.42 93.74 94.12 1,324,358 +0.40(+0.43%)
Jan 18, 2006 93.53 94.01 93.24 93.72 790,217 -0.37(-0.39%)
Jan 17, 2006 94.01 94.14 93.72 94.09 1,120,999 -0.22(-0.23%)
Jan 13, 2006 94.28 94.51 94.01 94.31 970,495 -0.10(-0.11%)
Jan 12, 2006 94.69 94.78 94.18 94.41 1,261,534 -0.44(-0.46%)
Jan 11, 2006 94.61 94.92 94.39 94.85 1,741,182 +0.29(+0.30%)
Jan 10, 2006 94.15 94.56 94.07 94.56 1,449,870 +0.12(+0.13%)
Jan 09, 2006 94.18 94.61 94.13 94.44 1,831,867 +0.24(+0.26%)
Jan 06, 2006 93.90 94.26 93.47 94.20 1,125,643 +0.78(+0.83%)
Jan 05, 2006 93.30 93.55 93.06 93.42 1,746,235 +0.07(+0.08%)
Jan 04, 2006 93.00 93.47 92.90 93.35 1,579,615 +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.