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

439.98 USD -8.74 (-1.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 95.99 97.02 95.97 96.99 2,277,700 +1.50(+1.57%)
May 29, 2003 95.99 96.74 95.00 95.49 786,700 -0.25(-0.26%)
May 28, 2003 95.90 96.46 95.52 95.74 369,700 +0.27(+0.28%)
May 27, 2003 93.33 95.83 93.19 95.47 687,400 +1.69(+1.80%)
May 23, 2003 93.59 94.02 93.16 93.78 138,000 +0.26(+0.28%)
May 22, 2003 92.98 94.05 92.82 93.52 200,800 +0.80(+0.86%)
May 21, 2003 94.22 94.22 91.97 92.72 1,754,100 +0.30(+0.32%)
May 20, 2003 92.75 93.02 91.60 92.42 510,700 -0.31(-0.33%)
May 19, 2003 94.25 94.25 92.40 92.73 153,300 -2.22(-2.34%)
May 16, 2003 94.93 95.43 94.30 94.95 229,200 -0.21(-0.22%)
May 15, 2003 95.00 95.27 94.31 95.16 227,600 +0.62(+0.66%)
May 14, 2003 95.27 95.27 94.00 94.54 294,400 -0.18(-0.19%)
May 13, 2003 94.64 95.16 94.31 94.72 271,600 -0.18(-0.19%)
May 12, 2003 93.50 95.12 93.35 94.90 282,400 +1.13(+1.21%)
May 09, 2003 92.77 93.80 92.66 93.77 332,600 +1.27(+1.37%)
May 08, 2003 92.60 93.30 92.32 92.50 144,300 -0.83(-0.89%)
May 07, 2003 93.32 94.08 93.05 93.33 302,700 -0.53(-0.56%)
May 06, 2003 93.15 94.37 93.08 93.86 389,700 +0.81(+0.87%)
May 05, 2003 93.46 93.71 92.89 93.05 692,300 -0.14(-0.15%)
May 02, 2003 91.55 93.45 91.55 93.19 304,500 +1.20(+1.30%)
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.