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 (%)
Nov 29, 2002 69.14 69.35 68.67 68.67 1,701,029 -0.38(-0.55%)
Nov 27, 2002 67.88 69.30 67.78 69.05 783,934 +1.85(+2.75%)
Nov 26, 2002 68.18 68.32 67.13 67.20 854,270 -1.54(-2.24%)
Nov 25, 2002 68.52 69.00 67.93 68.74 338,157 +0.22(+0.32%)
Nov 22, 2002 68.38 69.02 68.26 68.52 2,402,747 -0.42(-0.62%)
Nov 21, 2002 67.88 68.94 67.88 68.94 1,526,078 +1.98(+2.95%)
Nov 20, 2002 65.93 67.44 65.90 66.97 371,344 +0.81(+1.23%)
Nov 19, 2002 66.00 66.59 65.65 66.15 167,166 -0.15(-0.23%)
Nov 18, 2002 67.30 67.50 66.20 66.31 424,198 -0.66(-0.98%)
Nov 15, 2002 65.83 67.04 65.83 66.97 299,916 +0.49(+0.74%)
Nov 14, 2002 66.07 66.63 65.72 66.48 598,740 +1.58(+2.44%)
Nov 13, 2002 64.54 65.68 64.13 64.90 458,342 -0.14(-0.21%)
Nov 12, 2002 64.80 65.80 64.66 65.03 1,281,064 +0.40(+0.62%)
Nov 11, 2002 65.35 65.37 64.26 64.63 274,923 -1.00(-1.53%)
Nov 08, 2002 66.12 67.02 65.53 65.63 1,565,684 -0.72(-1.09%)
Nov 07, 2002 67.29 67.38 65.99 66.36 633,293 -1.62(-2.38%)
Nov 06, 2002 67.58 68.09 66.37 67.98 669,076 +0.70(+1.04%)
Nov 05, 2002 66.70 67.39 66.62 67.27 281,342 +0.54(+0.81%)
Nov 04, 2002 67.12 68.00 66.56 66.73 413,546 +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.