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

422.15 +8.66 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 117.94 118.31 117.75 117.82 1,266,300 -0.28(-0.24%)
Mar 30, 2005 116.64 118.10 116.61 118.10 682,500 +1.59(+1.36%)
Mar 29, 2005 116.96 117.80 116.18 116.51 561,000 -0.72(-0.61%)
Mar 28, 2005 117.23 117.79 117.20 117.23 633,700 -0.49(-0.42%)
Mar 24, 2005 118.03 118.56 117.69 117.72 477,900 +0.03(+0.03%)
Mar 23, 2005 117.62 118.16 117.40 117.69 1,816,200 +0.20(+0.17%)
Mar 22, 2005 118.93 119.47 117.49 117.49 1,573,000 -1.25(-1.05%)
Mar 21, 2005 119.31 119.36 118.36 118.74 1,556,900 -0.35(-0.29%)
Mar 18, 2005 119.73 119.73 118.77 119.09 899,400 -0.48(-0.40%)
Mar 17, 2005 119.49 119.86 119.14 119.57 588,800 +0.29(+0.24%)
Mar 16, 2005 119.97 120.01 119.08 119.28 798,500 -1.05(-0.87%)
Mar 15, 2005 121.55 121.61 120.28 120.33 902,200 -0.96(-0.79%)
Mar 14, 2005 120.80 121.29 120.50 121.29 345,200 +0.68(+0.56%)
Mar 11, 2005 121.43 121.93 120.37 120.61 450,500 -0.86(-0.71%)
Mar 10, 2005 121.45 121.63 120.65 121.47 1,128,400 +0.29(+0.24%)
Mar 09, 2005 122.20 122.43 121.16 121.18 602,000 -1.28(-1.05%)
Mar 08, 2005 122.81 123.03 122.30 122.46 397,800 -0.52(-0.42%)
Mar 07, 2005 122.79 123.36 122.74 122.98 549,600 +0.13(+0.11%)
Mar 04, 2005 122.14 122.93 121.98 122.85 297,000 +1.43(+1.18%)
Mar 03, 2005 121.78 122.01 120.90 121.42 240,600 +0.02(+0.02%)
Mar 02, 2005 120.95 122.03 120.81 121.40 481,800 -0.03(-0.02%)
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.