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

452.51 USD +3.53 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 85.57 85.93 84.42 84.81 2,765,500 -1.94(-2.24%)
Mar 28, 2003 86.31 87.26 86.30 86.75 157,600 -0.23(-0.26%)
Mar 27, 2003 86.31 87.65 86.01 86.98 1,437,400 -0.03(-0.03%)
Mar 26, 2003 87.45 87.79 86.80 87.01 1,572,600 -0.59(-0.67%)
Mar 25, 2003 86.71 88.23 86.45 87.60 382,200 +0.90(+1.04%)
Mar 24, 2003 87.65 88.08 86.35 86.70 1,869,300 -2.95(-3.29%)
Mar 21, 2003 88.85 89.82 87.91 89.65 502,900 +1.78(+2.03%)
Mar 20, 2003 87.20 88.27 86.06 87.87 214,900 +0.26(+0.30%)
Mar 19, 2003 86.87 87.78 86.36 87.61 394,300 +0.63(+0.72%)
Mar 18, 2003 86.81 86.98 85.97 86.98 281,100 +0.55(+0.64%)
Mar 17, 2003 83.00 86.63 82.96 86.43 366,400 +2.78(+3.32%)
Mar 14, 2003 83.79 84.41 83.03 83.65 186,300 +0.18(+0.22%)
Mar 13, 2003 81.94 83.47 81.18 83.47 162,300 +2.68(+3.32%)
Mar 12, 2003 80.17 80.79 79.06 80.79 322,300 +0.54(+0.67%)
Mar 11, 2003 81.22 81.61 80.20 80.25 235,200 -0.75(-0.93%)
Mar 10, 2003 82.30 82.44 80.75 81.00 339,700 -2.45(-2.94%)
Mar 07, 2003 81.53 83.50 81.43 83.45 194,200 +0.70(+0.85%)
Mar 06, 2003 82.70 83.22 82.43 82.75 352,500 -0.78(-0.93%)
Mar 05, 2003 82.67 83.53 82.36 83.53 167,200 +0.76(+0.92%)
Mar 04, 2003 84.05 84.05 82.62 82.77 537,700 -1.32(-1.57%)
Mar 03, 2003 85.40 85.77 83.74 84.09 96,900 -0.88(-1.04%)
Feb 28, 2003 84.38 85.11 84.15 84.97 235,100 +0.62(+0.74%)
Feb 27, 2003 83.60 84.70 83.33 84.35 72,000 +1.04(+1.25%)
Feb 26, 2003 84.03 84.29 83.10 83.31 106,100 -1.24(-1.47%)
Feb 25, 2003 82.95 84.55 82.18 84.55 434,300 +0.96(+1.15%)
Feb 24, 2003 84.91 84.91 83.59 83.59 108,100 -1.65(-1.94%)
Feb 21, 2003 84.33 85.65 83.42 85.24 79,800 +0.97(+1.15%)
Feb 20, 2003 85.25 85.39 84.05 84.27 116,700 -0.79(-0.93%)
Feb 19, 2003 85.40 85.40 84.20 85.06 304,000 -0.68(-0.79%)
Feb 18, 2003 84.59 85.79 84.59 85.74 198,200 +1.72(+2.05%)
Feb 14, 2003 82.30 84.02 81.94 84.02 287,300 +1.73(+2.10%)
Feb 13, 2003 82.10 82.53 81.00 82.29 157,000 +0.09(+0.11%)
Feb 12, 2003 83.16 83.60 82.20 82.20 183,800 -1.28(-1.53%)
Feb 11, 2003 84.33 84.64 82.90 83.48 143,200 -0.47(-0.56%)
Feb 10, 2003 83.40 84.06 82.61 83.95 175,000 +0.39(+0.47%)
Feb 07, 2003 84.87 84.94 83.00 83.56 238,800 -0.32(-0.38%)
Feb 06, 2003 84.39 84.73 83.57 83.88 519,600 -0.94(-1.11%)
Feb 05, 2003 85.73 86.45 84.50 84.82 296,300 -0.48(-0.56%)
Feb 04, 2003 85.45 85.45 84.30 85.30 181,900 -0.89(-1.03%)
Feb 03, 2003 85.93 86.78 85.93 86.19 206,800 +0.02(+0.02%)
Jan 31, 2003 84.34 86.17 84.34 86.17 462,600 +1.67(+1.98%)
Jan 30, 2003 86.60 86.82 84.47 84.50 258,400 -2.02(-2.33%)
Jan 29, 2003 85.55 87.08 85.00 86.52 606,100 +0.69(+0.80%)
Jan 28, 2003 85.50 86.32 85.13 85.83 401,400 +0.80(+0.94%)
Jan 27, 2003 85.80 86.64 84.63 85.03 270,000 -1.27(-1.47%)
Jan 24, 2003 88.59 88.59 86.20 86.30 1,039,800 -2.43(-2.74%)
Jan 23, 2003 88.65 89.32 88.00 88.73 239,800 +0.70(+0.80%)
Jan 22, 2003 88.65 89.24 88.03 88.03 315,300 -1.05(-1.18%)
Jan 21, 2003 90.99 90.99 89.00 89.08 459,700 -1.70(-1.87%)
Jan 17, 2003 90.93 91.30 90.11 90.78 282,500 -0.86(-0.94%)
Jan 16, 2003 92.53 92.93 91.44 91.64 198,100 -0.53(-0.58%)
Jan 15, 2003 93.41 93.50 91.85 92.17 401,800 -0.95(-1.02%)
Jan 14, 2003 92.97 93.42 92.36 93.12 2,637,200 +0.05(+0.05%)
Jan 13, 2003 93.67 93.77 92.38 93.07 228,200 -0.03(-0.03%)
Jan 10, 2003 92.29 93.44 91.98 93.10 409,700 +0.21(+0.23%)
Jan 09, 2003 91.70 93.15 91.70 92.89 7,340,200 +1.46(+1.60%)
Jan 08, 2003 91.97 92.34 91.09 91.43 142,500 -1.08(-1.17%)
Jan 07, 2003 92.91 93.35 92.17 92.51 260,000 -0.56(-0.60%)
Jan 06, 2003 91.29 93.48 91.29 93.07 2,830,700 +1.70(+1.86%)
Jan 03, 2003 91.04 91.37 90.51 91.37 471,400 +0.21(+0.23%)
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.