Skip to main content

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

547.94 -1.70 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 69.15 69.36 68.67 68.67 1,700,831 -0.38(-0.55%)
Nov 27, 2002 67.88 69.31 67.79 69.05 783,843 +1.85(+2.75%)
Nov 26, 2002 68.19 68.33 67.14 67.21 854,171 -1.54(-2.24%)
Nov 25, 2002 68.53 69.01 67.93 68.75 338,118 +0.22(+0.32%)
Nov 22, 2002 68.39 69.03 68.27 68.53 2,402,467 -0.42(-0.62%)
Nov 21, 2002 67.88 68.95 67.88 68.95 1,525,900 +1.98(+2.95%)
Nov 20, 2002 65.94 67.44 65.91 66.98 371,301 +0.81(+1.23%)
Nov 19, 2002 66.01 66.59 65.66 66.16 167,147 -0.15(-0.23%)
Nov 18, 2002 67.30 67.51 66.21 66.32 424,149 -0.66(-0.98%)
Nov 15, 2002 65.83 67.05 65.83 66.98 299,881 +0.49(+0.74%)
Nov 14, 2002 66.08 66.64 65.73 66.48 598,671 +1.58(+2.44%)
Nov 13, 2002 64.55 65.69 64.14 64.90 458,289 -0.14(-0.21%)
Nov 12, 2002 64.81 65.81 64.67 65.04 1,280,915 +0.40(+0.62%)
Nov 11, 2002 65.36 65.38 64.27 64.64 274,891 -1.00(-1.53%)
Nov 08, 2002 66.13 67.03 65.54 65.64 1,565,502 -0.72(-1.09%)
Nov 07, 2002 67.30 67.39 65.99 66.37 633,220 -1.62(-2.38%)
Nov 06, 2002 67.59 68.10 66.38 67.99 668,998 +0.70(+1.04%)
Nov 05, 2002 66.71 67.40 66.63 67.28 281,309 +0.54(+0.81%)
Nov 04, 2002 67.13 68.01 66.57 66.74 413,498 +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.