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

394.58 -1.03 (-0.26%)
Streaming Delayed Price Updated: 2:56 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 87.41 87.99 86.80 86.80 215,438 -0.46(-0.53%)
Feb 27, 2002 87.56 88.14 86.50 87.26 303,200 +0.34(+0.39%)
Feb 26, 2002 87.19 87.48 86.43 86.92 204,436 -0.16(-0.19%)
Feb 25, 2002 85.74 87.27 85.74 87.08 96,589 +1.39(+1.62%)
Feb 22, 2002 84.59 85.69 84.42 85.69 6,665,284 +1.10(+1.30%)
Feb 21, 2002 85.97 86.42 84.59 84.59 82,004 -1.81(-2.10%)
Feb 20, 2002 85.16 86.40 84.27 86.40 110,277 +1.38(+1.63%)
Feb 19, 2002 86.05 86.11 84.89 85.02 179,617 -1.58(-1.82%)
Feb 18, 2002 87.62 87.63 86.55 86.60 1,208,834 +0.00(+0.00%)
Feb 15, 2002 87.62 87.63 86.55 86.60 1,208,834 -0.95(-1.08%)
Feb 14, 2002 87.82 88.22 87.31 87.55 266,739 -0.20(-0.22%)
Feb 13, 2002 87.13 87.84 87.01 87.74 105,032 +0.91(+1.05%)
Feb 12, 2002 86.69 87.26 86.51 86.83 108,998 -0.36(-0.41%)
Feb 11, 2002 85.92 87.21 85.78 87.19 96,333 +1.09(+1.26%)
Feb 08, 2002 84.93 86.10 84.65 86.10 114,883 +1.66(+1.97%)
Feb 07, 2002 84.99 85.72 84.42 84.44 110,661 -0.52(-0.62%)
Feb 06, 2002 85.51 85.72 84.42 84.96 153,774 -0.39(-0.46%)
Feb 05, 2002 85.44 86.23 84.87 85.35 133,177 -0.50(-0.58%)
Feb 04, 2002 87.55 87.55 85.59 85.85 145,971 -2.08(-2.36%)
Feb 01, 2002 88.46 88.59 87.67 87.93 1,164,186 -0.51(-0.57%)
Jan 31, 2002 87.55 88.44 87.23 88.44 165,032 +1.02(+1.16%)
Jan 30, 2002 86.29 87.42 84.81 87.42 138,678 +1.24(+1.44%)
Jan 29, 2002 89.02 89.13 86.06 86.18 253,690 -2.57(-2.90%)
Jan 28, 2002 89.05 89.23 88.30 88.75 59,744 -0.02(-0.03%)
Jan 25, 2002 88.45 89.15 88.45 88.77 188,444 -0.02(-0.02%)
Jan 24, 2002 88.72 89.23 88.59 88.79 315,865 +0.46(+0.52%)
Jan 23, 2002 87.97 88.71 87.53 88.33 232,837 +0.48(+0.54%)
Jan 22, 2002 88.97 88.98 87.62 87.85 108,358 -0.52(-0.59%)
Jan 21, 2002 88.45 88.88 88.09 88.37 107,207 +0.00(+0.00%)
Jan 18, 2002 88.45 88.88 88.09 88.37 107,207 -0.48(-0.54%)
Jan 17, 2002 88.84 89.26 88.65 88.85 95,437 +0.68(+0.77%)
Jan 16, 2002 89.27 89.32 88.17 88.17 131,514 -1.80(-2.00%)
Jan 15, 2002 89.48 90.02 89.09 89.97 189,340 +0.69(+0.77%)
Jan 14, 2002 89.62 89.69 89.11 89.28 175,779 -0.59(-0.65%)
Jan 11, 2002 90.72 90.82 89.69 89.87 195,736 -0.89(-0.98%)
Jan 10, 2002 90.44 90.85 90.22 90.76 106,439 +1.39(+1.56%)
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.