Skip to main content

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

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 91.52 91.73 91.27 91.32 1,732,923 -0.44(-0.48%)
Dec 29, 2005 92.22 92.39 91.75 91.76 1,680,211 -0.44(-0.48%)
Dec 28, 2005 92.21 92.37 92.04 92.20 1,462,264 +0.22(+0.24%)
Dec 27, 2005 93.13 93.17 91.98 91.98 1,990,608 -0.99(-1.06%)
Dec 23, 2005 93.02 93.04 92.72 92.96 887,354 -0.29(-0.31%)
Dec 22, 2005 93.04 93.28 92.86 93.26 1,158,013 +0.41(+0.44%)
Dec 21, 2005 92.93 93.34 92.64 92.85 1,293,478 +0.16(+0.17%)
Dec 20, 2005 92.69 92.91 92.42 92.69 1,281,052 +0.14(+0.15%)
Dec 19, 2005 93.34 93.39 92.55 92.55 1,141,762 -0.53(-0.57%)
Dec 16, 2005 93.67 93.73 93.08 93.08 1,970,943 -0.23(-0.25%)
Dec 15, 2005 93.56 93.73 93.16 93.32 1,839,848 -0.36(-0.38%)
Dec 14, 2005 93.17 93.81 93.17 93.67 3,382,955 +0.42(+0.45%)
Dec 13, 2005 92.61 93.51 92.50 93.26 3,413,134 +0.59(+0.63%)
Dec 12, 2005 92.86 92.90 92.23 92.67 3,916,761 +0.20(+0.22%)
Dec 09, 2005 92.38 92.85 92.16 92.47 1,272,722 +0.21(+0.23%)
Dec 08, 2005 92.47 92.85 91.94 92.25 2,162,125 -0.17(-0.18%)
Dec 07, 2005 92.89 92.93 92.07 92.42 1,362,987 -0.45(-0.48%)
Dec 06, 2005 93.10 93.55 92.78 92.87 2,436,880 +0.19(+0.21%)
Dec 05, 2005 92.82 92.85 92.42 92.68 4,370,544 -0.29(-0.31%)
Dec 02, 2005 92.85 93.07 92.67 92.96 2,217,431 +0.08(+0.09%)
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.