Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 72.24 72.39 71.59 71.72 397,286 +0.00(+0.00%)
Jun 27, 2003 72.45 72.75 71.66 71.72 1,258,802 -0.74(-1.02%)
Jun 26, 2003 71.67 72.58 71.67 72.46 406,148 +0.88(+1.23%)
Jun 25, 2003 72.36 72.92 71.58 71.58 690,548 -0.74(-1.02%)
Jun 24, 2003 72.13 72.67 72.04 72.32 213,367 +0.10(+0.14%)
Jun 23, 2003 72.94 72.99 71.84 72.22 808,207 -0.70(-0.97%)
Jun 20, 2003 73.60 73.69 72.92 72.92 1,604,553 -0.19(-0.26%)
Jun 19, 2003 74.31 74.34 72.97 73.11 549,303 -1.15(-1.55%)
Jun 18, 2003 74.15 74.65 73.84 74.26 311,667 -0.08(-0.11%)
Jun 17, 2003 74.67 74.67 74.02 74.34 1,536,521 +0.00(+0.00%)
Jun 16, 2003 73.11 74.34 73.05 74.34 357,203 +1.31(+1.79%)
Jun 13, 2003 73.88 73.93 72.62 73.04 1,605,780 -0.82(-1.11%)
Jun 12, 2003 73.81 73.97 73.16 73.86 307,167 +0.26(+0.36%)
Jun 11, 2003 72.69 73.63 72.51 73.60 3,829,578 +0.77(+1.06%)
Jun 10, 2003 72.28 72.83 72.07 72.83 380,244 +0.70(+0.97%)
Jun 09, 2003 72.58 72.68 71.75 72.13 2,419,850 -0.79(-1.09%)
Jun 06, 2003 73.70 74.43 72.78 72.92 2,688,026 -0.20(-0.27%)
Jun 05, 2003 72.38 73.12 72.18 73.12 434,234 +0.34(+0.46%)
Jun 04, 2003 71.73 72.88 71.63 72.78 243,634 +1.12(+1.57%)
Jun 03, 2003 71.36 71.79 71.11 71.66 219,775 +0.22(+0.31%)
Jun 02, 2003 71.59 72.21 71.21 71.44 1,143,188 +0.30(+0.42%)
May 30, 2003 70.41 71.16 70.39 71.14 3,105,354 +1.10(+1.57%)
May 29, 2003 70.41 70.96 69.68 70.04 1,072,565 -0.18(-0.26%)
May 28, 2003 70.34 70.75 70.06 70.22 504,039 +0.20(+0.28%)
May 27, 2003 68.46 70.29 68.35 70.02 937,182 +1.24(+1.80%)
May 23, 2003 68.65 68.96 68.33 68.79 188,145 +0.19(+0.28%)
May 22, 2003 68.20 68.98 68.08 68.59 273,765 +0.59(+0.86%)
May 21, 2003 69.11 69.11 67.46 68.01 2,391,492 +0.22(+0.32%)
May 20, 2003 68.03 68.23 67.19 67.79 696,274 -0.23(-0.33%)
May 19, 2003 69.13 69.13 67.77 68.02 209,005 -1.63(-2.34%)
May 16, 2003 69.63 70.00 69.17 69.64 312,485 -0.15(-0.22%)
May 15, 2003 69.68 69.88 69.17 69.80 310,303 +0.45(+0.66%)
May 14, 2003 69.88 69.88 68.95 69.34 401,377 -0.13(-0.19%)
May 13, 2003 69.42 69.80 69.17 69.47 370,292 -0.13(-0.19%)
May 12, 2003 68.58 69.77 68.47 69.61 385,016 +0.83(+1.21%)
May 09, 2003 68.04 68.80 67.96 68.78 453,457 +0.93(+1.37%)
May 08, 2003 67.92 68.43 67.71 67.85 196,734 -0.61(-0.89%)
May 07, 2003 68.45 69.01 68.25 68.46 412,693 -0.39(-0.56%)
May 06, 2003 68.32 69.22 68.27 68.84 531,306 +0.59(+0.87%)
May 05, 2003 68.55 68.73 68.13 68.25 943,863 -0.10(-0.15%)
May 02, 2003 67.15 68.54 67.15 68.35 415,147 +0.88(+1.30%)
May 01, 2003 67.44 67.79 66.42 67.47 472,136 -0.01(-0.02%)
Apr 30, 2003 67.32 67.90 67.05 67.49 576,843 -0.07(-0.11%)
Apr 29, 2003 67.41 68.01 67.05 67.56 418,828 +0.22(+0.33%)
Apr 28, 2003 66.31 67.60 66.30 67.34 450,049 +1.09(+1.64%)
Apr 25, 2003 67.05 67.08 66.05 66.25 111,387 -0.72(-1.07%)
Apr 24, 2003 67.19 67.53 66.75 66.97 599,747 -0.56(-0.84%)
Apr 23, 2003 67.07 67.74 66.95 67.54 777,259 +0.50(+0.74%)
Apr 22, 2003 65.35 67.15 65.26 67.04 1,042,980 +1.30(+1.97%)
Apr 21, 2003 65.90 66.07 65.32 65.74 120,249 +0.04(+0.07%)
Apr 17, 2003 64.84 65.76 64.73 65.70 587,886 +1.01(+1.56%)
Apr 16, 2003 66.03 66.03 64.60 64.69 278,673 -1.09(-1.66%)
Apr 15, 2003 64.89 65.78 64.89 65.78 248,542 +0.47(+0.72%)
Apr 14, 2003 64.08 65.31 64.05 65.31 217,321 +1.34(+2.10%)
Apr 11, 2003 64.85 65.03 63.78 63.97 159,650 -0.18(-0.29%)
Apr 10, 2003 63.83 64.16 63.49 64.15 332,526 +0.23(+0.37%)
Apr 09, 2003 64.86 65.35 63.72 63.91 4,000,000 -0.81(-1.25%)
Apr 08, 2003 64.71 64.99 64.36 64.72 469,818 -0.03(-0.05%)
Apr 07, 2003 66.26 66.61 64.71 64.75 584,341 +0.00(+0.00%)
Apr 04, 2003 64.84 64.96 64.30 64.75 682,231 +0.31(+0.48%)
Apr 03, 2003 65.09 65.20 64.44 64.44 387,743 -0.20(-0.31%)
Apr 02, 2003 64.32 65.10 64.22 64.64 833,838 +1.55(+2.45%)
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.