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 84.14 84.72 83.83 83.83 491,666 +0.00(+0.00%)
Mar 28, 2002 84.14 84.72 83.83 83.83 193,661 -0.20(-0.24%)
Mar 27, 2002 83.53 84.16 83.38 84.03 600,516 +0.58(+0.69%)
Mar 26, 2002 83.08 84.17 83.08 83.45 153,782 +0.32(+0.39%)
Mar 25, 2002 84.25 84.42 83.01 83.13 229,444 -1.10(-1.30%)
Mar 22, 2002 84.53 84.84 84.04 84.23 354,682 -0.18(-0.21%)
Mar 21, 2002 84.47 84.77 83.62 84.40 163,205 -0.14(-0.16%)
Mar 20, 2002 85.34 85.34 84.53 84.54 327,367 -1.49(-1.73%)
Mar 19, 2002 85.87 86.17 85.59 86.03 115,814 +0.58(+0.68%)
Mar 18, 2002 85.81 86.04 85.05 85.45 159,655 -0.01(-0.02%)
Mar 15, 2002 84.88 85.64 84.86 85.46 170,034 +0.84(+1.00%)
Mar 14, 2002 84.72 84.96 84.48 84.62 846,759 -0.10(-0.11%)
Mar 13, 2002 85.14 85.23 84.45 84.72 142,583 -0.90(-1.05%)
Mar 12, 2002 84.75 85.62 84.65 85.62 2,449,728 +0.03(+0.03%)
Mar 11, 2002 85.28 86.00 85.05 85.59 189,428 -0.01(-0.02%)
Mar 08, 2002 85.91 86.27 85.32 85.60 298,824 +0.34(+0.40%)
Mar 07, 2002 85.59 85.89 84.65 85.26 139,578 -0.21(-0.25%)
Mar 06, 2002 84.33 85.70 84.26 85.47 157,469 +0.97(+1.15%)
Mar 05, 2002 84.42 85.15 84.20 84.50 142,173 -0.20(-0.23%)
Mar 04, 2002 83.36 84.90 83.27 84.69 183,965 +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.