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

435.43 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 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%)
Mar 01, 2005 121.03 121.65 121.03 121.43 368,300 +0.68(+0.56%)
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%)
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.