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

429.54 +0.75 (+0.17%)
Streaming Delayed Price Updated: 1:37 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 118.09 118.41 117.88 118.18 989,200 +0.94(+0.80%)
Jan 28, 2005 117.63 117.69 116.76 117.24 731,700 -0.33(-0.28%)
Jan 27, 2005 117.27 117.88 117.15 117.57 477,000 +0.18(+0.15%)
Jan 26, 2005 117.47 117.74 117.16 117.39 369,700 +0.39(+0.33%)
Jan 25, 2005 117.07 117.59 116.88 117.00 378,500 +0.25(+0.21%)
Jan 24, 2005 117.19 117.46 116.53 116.75 657,500 -0.15(-0.13%)
Jan 21, 2005 117.90 118.11 116.87 116.90 1,468,200 -0.80(-0.68%)
Jan 20, 2005 118.05 118.34 117.48 117.70 628,500 -0.71(-0.60%)
Jan 19, 2005 119.56 119.63 118.41 118.41 762,100 -1.32(-1.10%)
Jan 18, 2005 118.23 119.73 118.12 119.73 3,292,200 +1.26(+1.06%)
Jan 14, 2005 118.13 118.67 117.94 118.47 470,200 +0.65(+0.55%)
Jan 13, 2005 118.77 118.89 117.69 117.82 804,600 -0.98(-0.82%)
Jan 12, 2005 118.54 118.99 117.68 118.80 621,800 +0.46(+0.39%)
Jan 11, 2005 118.69 118.86 118.16 118.34 237,400 -0.81(-0.68%)
Jan 10, 2005 118.65 119.60 118.54 119.15 577,600 +0.60(+0.51%)
Jan 07, 2005 119.08 119.34 118.33 118.55 583,900 -0.22(-0.19%)
Jan 06, 2005 118.57 119.26 118.45 118.77 518,500 +0.48(+0.41%)
Jan 05, 2005 119.00 119.38 118.29 118.29 618,400 -0.72(-0.60%)
Jan 04, 2005 120.67 120.67 118.56 119.01 845,400 -1.45(-1.20%)
Jan 03, 2005 121.70 121.90 120.03 120.46 579,700 -0.81(-0.67%)
Dec 31, 2004 121.51 121.81 121.00 121.27 3,124,900 -0.07(-0.06%)
Dec 30, 2004 121.49 121.76 120.85 121.34 1,074,500 -0.23(-0.19%)
Dec 29, 2004 121.25 121.57 121.15 121.57 488,400 +0.15(+0.12%)
Dec 28, 2004 120.78 121.44 120.78 121.42 498,300 +0.73(+0.60%)
Dec 27, 2004 121.43 121.52 120.61 120.69 1,170,200 -1.15(-0.94%)
Dec 23, 2004 121.88 122.26 121.84 121.84 329,900 +0.09(+0.07%)
Dec 22, 2004 121.43 122.01 121.35 121.75 708,100 +0.31(+0.26%)
Dec 21, 2004 120.73 121.49 120.50 121.44 514,700 +0.95(+0.79%)
Dec 20, 2004 120.95 121.24 120.22 120.49 2,435,800 +0.14(+0.12%)
Dec 17, 2004 120.42 120.94 120.19 120.35 1,039,000 -0.95(-0.78%)
Dec 16, 2004 121.26 121.66 120.65 121.30 659,200 -0.06(-0.05%)
Dec 15, 2004 121.14 121.53 120.74 121.36 686,500 +0.08(+0.07%)
Dec 14, 2004 120.62 121.39 120.62 121.28 258,200 +0.43(+0.36%)
Dec 13, 2004 120.23 120.85 119.80 120.85 527,800 +1.06(+0.88%)
Dec 10, 2004 119.39 119.97 119.29 119.79 513,700 +0.21(+0.18%)
Dec 09, 2004 118.68 119.85 118.17 119.58 318,500 +0.40(+0.34%)
Dec 08, 2004 118.72 119.20 118.47 119.18 261,000 +0.73(+0.62%)
Dec 07, 2004 119.81 119.96 118.45 118.45 360,400 -1.22(-1.02%)
Dec 06, 2004 119.66 120.04 119.26 119.67 248,700 +0.07(+0.06%)
Dec 03, 2004 119.78 120.53 119.51 119.60 500,200 -0.13(-0.11%)
Dec 02, 2004 119.55 120.26 119.49 119.73 878,900 +0.11(+0.09%)
Dec 01, 2004 118.55 119.89 118.50 119.62 591,000 +1.40(+1.18%)
Nov 30, 2004 118.49 118.61 118.04 118.22 889,900 -0.05(-0.04%)
Nov 29, 2004 119.19 119.41 117.89 118.27 821,700 -0.51(-0.43%)
Nov 26, 2004 118.92 119.38 118.78 118.78 254,700 -0.12(-0.10%)
Nov 24, 2004 118.66 118.98 118.52 118.90 274,100 +0.31(+0.26%)
Nov 23, 2004 118.36 118.64 117.79 118.59 371,500 +0.15(+0.13%)
Nov 22, 2004 117.69 118.52 117.47 118.44 566,200 +0.69(+0.59%)
Nov 19, 2004 119.10 119.12 117.61 117.75 386,700 -1.34(-1.13%)
Nov 18, 2004 118.96 119.18 118.65 119.09 959,100 +0.23(+0.19%)
Nov 17, 2004 118.87 119.52 118.55 118.86 1,082,300 +0.53(+0.45%)
Nov 16, 2004 118.76 118.78 118.15 118.33 402,100 -0.76(-0.64%)
Nov 15, 2004 118.89 119.12 118.65 119.09 619,300 +0.18(+0.15%)
Nov 12, 2004 118.08 119.01 117.76 118.91 406,800 +0.99(+0.84%)
Nov 11, 2004 117.28 118.11 117.15 117.92 1,501,700 +0.90(+0.77%)
Nov 10, 2004 117.14 117.55 116.84 117.02 270,400 +0.00(+0.00%)
Nov 09, 2004 117.19 117.53 116.88 117.02 205,200 -0.13(-0.11%)
Nov 08, 2004 117.10 117.27 116.80 117.15 341,200 -0.14(-0.12%)
Nov 05, 2004 117.01 117.63 116.58 117.29 1,143,700 +0.67(+0.57%)
Nov 04, 2004 114.89 116.72 114.75 116.62 1,183,400 +1.65(+1.44%)
Nov 03, 2004 115.16 115.39 114.31 114.97 621,200 +1.37(+1.21%)
Nov 02, 2004 113.74 114.57 113.27 113.60 425,600 +0.07(+0.06%)
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.