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

429.25 +6.95 (+1.65%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 121.24 121.48 120.26 120.75 594,600 -0.82(-0.67%)
Feb 25, 2005 120.41 121.65 120.35 121.57 1,302,400 +1.21(+1.01%)
Feb 24, 2005 119.43 120.47 119.18 120.36 374,300 +0.72(+0.60%)
Feb 23, 2005 119.08 119.69 118.83 119.64 650,300 +0.88(+0.74%)
Feb 22, 2005 120.02 120.60 118.74 118.76 984,900 -1.74(-1.44%)
Feb 18, 2005 120.36 120.67 120.09 120.50 393,100 +0.14(+0.12%)
Feb 17, 2005 121.35 121.48 120.36 120.36 2,473,800 -0.99(-0.82%)
Feb 16, 2005 121.09 121.60 120.92 121.35 473,500 -0.01(-0.01%)
Feb 15, 2005 121.01 121.58 120.88 121.36 767,700 +0.55(+0.46%)
Feb 14, 2005 120.85 121.04 120.68 120.81 362,400 -0.01(-0.01%)
Feb 11, 2005 119.89 121.19 119.64 120.82 797,400 +0.84(+0.70%)
Feb 10, 2005 119.83 120.15 119.43 119.98 294,600 +0.55(+0.46%)
Feb 09, 2005 120.58 120.61 119.39 119.43 732,200 -0.93(-0.77%)
Feb 08, 2005 120.32 120.79 120.23 120.36 438,300 +0.15(+0.12%)
Feb 07, 2005 120.39 120.65 120.20 120.21 1,707,000 -0.16(-0.13%)
Feb 04, 2005 119.14 120.57 119.14 120.37 487,300 +1.15(+0.96%)
Feb 03, 2005 119.21 119.32 118.80 119.22 565,900 -0.21(-0.18%)
Feb 02, 2005 119.12 119.72 119.05 119.43 650,900 +0.38(+0.32%)
Feb 01, 2005 118.45 119.20 118.21 119.05 323,800 +0.87(+0.74%)
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%)
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.