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 (%)
Mar 29, 2002 84.15 84.73 83.84 83.84 491,609 +0.00(+0.00%)
Mar 28, 2002 84.15 84.73 83.84 83.84 193,639 -0.20(-0.24%)
Mar 27, 2002 83.54 84.17 83.39 84.04 600,446 +0.58(+0.69%)
Mar 26, 2002 83.09 84.18 83.09 83.46 153,764 +0.32(+0.39%)
Mar 25, 2002 84.26 84.43 83.02 83.14 229,417 -1.10(-1.30%)
Mar 22, 2002 84.54 84.85 84.05 84.24 354,641 -0.18(-0.21%)
Mar 21, 2002 84.48 84.78 83.63 84.41 163,187 -0.14(-0.16%)
Mar 20, 2002 85.35 85.35 84.54 84.55 327,329 -1.49(-1.73%)
Mar 19, 2002 85.88 86.18 85.60 86.04 115,801 +0.58(+0.68%)
Mar 18, 2002 85.82 86.05 85.06 85.46 159,636 -0.01(-0.02%)
Mar 15, 2002 84.89 85.65 84.87 85.47 170,014 +0.84(+1.00%)
Mar 14, 2002 84.73 84.97 84.49 84.63 846,660 -0.10(-0.11%)
Mar 13, 2002 85.15 85.24 84.46 84.73 142,566 -0.90(-1.05%)
Mar 12, 2002 84.76 85.63 84.66 85.63 2,449,443 +0.03(+0.03%)
Mar 11, 2002 85.29 86.01 85.06 85.60 189,406 -0.01(-0.02%)
Mar 08, 2002 85.92 86.28 85.33 85.61 298,789 +0.34(+0.40%)
Mar 07, 2002 85.60 85.90 84.66 85.27 139,562 -0.21(-0.25%)
Mar 06, 2002 84.34 85.71 84.27 85.48 157,451 +0.97(+1.15%)
Mar 05, 2002 84.43 85.16 84.21 84.51 142,157 -0.20(-0.23%)
Mar 04, 2002 83.37 84.91 83.28 84.70 183,943 +1.40(+1.68%)
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.