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

430.05 +1.26 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 91.58 93.28 91.50 91.76 91,300 -0.37(-0.40%)
Aug 29, 2002 90.95 92.80 90.87 92.13 98,800 -0.01(-0.01%)
Aug 28, 2002 93.20 93.35 91.77 92.14 176,600 -1.77(-1.88%)
Aug 27, 2002 95.90 95.96 93.46 93.91 153,800 -1.36(-1.43%)
Aug 26, 2002 94.88 95.57 93.50 95.27 237,500 +0.76(+0.80%)
Aug 23, 2002 95.90 96.01 94.19 94.51 331,300 -2.23(-2.31%)
Aug 22, 2002 95.70 96.99 95.17 96.74 117,500 +1.04(+1.09%)
Aug 21, 2002 94.80 95.70 93.66 95.70 173,400 +1.42(+1.51%)
Aug 20, 2002 94.85 95.00 93.64 94.28 176,500 +1.09(+1.17%)
Aug 16, 2002 92.90 94.03 91.97 93.19 680,000 -0.38(-0.41%)
Aug 15, 2002 92.90 93.79 92.40 93.57 400,500 +1.32(+1.43%)
Aug 14, 2002 89.20 92.53 88.01 92.25 91,500 +3.49(+3.93%)
Aug 13, 2002 90.20 91.61 88.76 88.76 241,600 -1.94(-2.14%)
Aug 12, 2002 89.94 91.25 89.58 90.70 181,500 +2.77(+3.15%)
Aug 07, 2002 88.25 88.92 85.73 87.93 483,200 +1.70(+1.97%)
Aug 06, 2002 85.57 87.95 85.55 86.23 146,600 +2.51(+3.00%)
Aug 05, 2002 86.45 86.52 83.60 83.72 126,100 -2.82(-3.26%)
Aug 02, 2002 88.70 88.85 85.72 86.54 314,600 -1.96(-2.21%)
Aug 01, 2002 91.10 91.23 88.45 88.50 200,300 -2.83(-3.10%)
Jul 31, 2002 90.46 91.45 89.24 91.33 3,733,800 +0.41(+0.45%)
Jul 30, 2002 89.40 91.35 88.77 90.92 329,600 +1.30(+1.45%)
Jul 29, 2002 87.50 90.27 87.40 89.62 275,700 +3.87(+4.51%)
Jul 26, 2002 84.52 85.75 84.00 85.75 164,700 +1.63(+1.94%)
Jul 25, 2002 83.87 85.73 81.75 84.12 318,000 -0.55(-0.65%)
Jul 24, 2002 78.34 85.39 77.77 84.67 875,200 +4.82(+6.04%)
Jul 23, 2002 82.55 83.10 79.75 79.85 321,800 -2.25(-2.74%)
Jul 22, 2002 84.00 85.89 81.51 82.10 669,100 -2.70(-3.18%)
Jul 19, 2002 86.75 87.37 84.26 84.80 644,500 -5.98(-6.59%)
Jul 17, 2002 93.00 93.69 89.98 90.78 174,300 -1.31(-1.42%)
Jul 12, 2002 93.50 93.71 91.56 92.09 186,700 -0.96(-1.03%)
Jul 11, 2002 91.37 93.24 90.25 93.05 472,600 +0.85(+0.92%)
Jul 10, 2002 95.78 95.93 92.17 92.20 266,500 -3.24(-3.39%)
Jul 09, 2002 97.80 98.23 95.44 95.44 284,900 -2.59(-2.64%)
Jul 08, 2002 99.03 99.45 97.66 98.03 7,900,000 -1.12(-1.13%)
Jul 05, 2002 96.75 99.19 96.75 99.15 240,200 +3.50(+3.66%)
Jul 04, 2002 94.66 95.74 93.80 95.65 669,800 +0.00(+0.00%)
Jul 03, 2002 94.66 95.74 93.80 95.65 669,800 +0.61(+0.64%)
Jul 02, 2002 96.75 97.20 94.81 95.04 300,000 -2.06(-2.12%)
Jul 01, 2002 99.17 99.55 96.94 97.10 132,500 -1.92(-1.94%)
Jun 28, 2002 99.15 100.40 99.02 99.02 161,100 -0.10(-0.10%)
Jun 27, 2002 98.57 99.12 96.68 99.12 212,400 +1.45(+1.48%)
Jun 26, 2002 95.25 98.00 95.24 97.67 905,600 +0.16(+0.16%)
Jun 25, 2002 100.38 100.85 97.51 97.51 173,200 -1.72(-1.73%)
Jun 21, 2002 99.80 100.75 98.63 99.23 1,026,000 -1.66(-1.65%)
Jun 20, 2002 102.14 102.65 100.67 100.89 159,900 -1.11(-1.09%)
Jun 19, 2002 103.17 103.99 102.00 102.00 68,100 -1.93(-1.86%)
Jun 18, 2002 103.40 104.28 103.40 103.93 145,300 +0.09(+0.09%)
Jun 17, 2002 101.50 103.84 101.50 103.84 129,600 +2.37(+2.34%)
Jun 14, 2002 100.17 101.50 98.45 101.47 147,400 -1.12(-1.09%)
Jun 12, 2002 101.85 102.77 100.76 102.59 112,200 +0.71(+0.70%)
Jun 11, 2002 104.32 104.44 101.78 101.88 66,700 -1.86(-1.79%)
Jun 10, 2002 103.45 104.35 103.03 103.74 112,600 +0.52(+0.50%)
Jun 07, 2002 102.05 103.87 101.82 103.22 148,100 -0.20(-0.19%)
Jun 06, 2002 105.37 105.37 103.27 103.42 113,200 -2.14(-2.03%)
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.