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

409.32 +12.31 (+3.10%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 86.95 87.22 86.69 86.94 444,949 -0.01(-0.01%)
Dec 30, 2003 86.91 87.00 86.67 86.94 1,117,746 +0.03(+0.04%)
Dec 29, 2003 86.18 86.94 86.10 86.91 3,727,570 +1.09(+1.28%)
Dec 26, 2003 85.88 86.05 85.79 85.82 297,954 +0.11(+0.13%)
Dec 24, 2003 85.66 85.89 85.56 85.71 1,044,952 -0.09(-0.10%)
Dec 23, 2003 85.63 85.94 85.52 85.80 656,421 +0.04(+0.05%)
Dec 22, 2003 85.20 85.76 85.08 85.76 782,947 +0.63(+0.73%)
Dec 19, 2003 85.44 85.50 84.94 85.13 2,830,635 -0.27(-0.31%)
Dec 18, 2003 84.51 85.40 84.51 85.40 1,332,033 +0.94(+1.11%)
Dec 17, 2003 84.11 84.46 83.91 84.46 1,913,998 +0.24(+0.29%)
Dec 16, 2003 83.77 84.30 83.70 84.22 1,035,741 +0.47(+0.56%)
Dec 15, 2003 84.96 84.96 83.70 83.75 1,283,802 -0.83(-0.98%)
Dec 12, 2003 84.43 84.61 84.43 84.58 227,208 +0.15(+0.18%)
Dec 11, 2003 83.50 84.52 83.50 84.43 574,928 +0.92(+1.10%)
Dec 10, 2003 83.41 83.62 82.97 83.50 249,212 +0.07(+0.08%)
Dec 09, 2003 84.40 84.40 83.38 83.43 243,455 -0.64(-0.76%)
Dec 08, 2003 83.51 84.12 83.49 84.08 257,144 +0.48(+0.58%)
Dec 05, 2003 83.76 83.87 83.64 83.59 375,354 -0.53(-0.63%)
Dec 04, 2003 83.83 84.22 83.71 84.12 731,006 +0.30(+0.35%)
Dec 03, 2003 84.26 84.49 83.79 83.83 383,029 -0.13(-0.15%)
Dec 02, 2003 84.03 84.03 83.87 83.95 282,475 -0.18(-0.21%)
Dec 01, 2003 83.31 84.19 83.56 84.13 1,100,091 +0.82(+0.99%)
Nov 28, 2003 83.15 83.40 83.09 83.31 831,049 +0.14(+0.17%)
Nov 26, 2003 83.22 83.22 82.47 83.17 306,398 +0.29(+0.35%)
Nov 25, 2003 82.60 83.19 82.50 82.88 447,635 +0.37(+0.45%)
Nov 24, 2003 82.11 82.70 82.11 82.51 236,931 +1.13(+1.39%)
Nov 21, 2003 81.20 81.59 81.13 81.38 171,429 +0.18(+0.22%)
Nov 20, 2003 81.36 82.22 81.20 81.20 235,651 -0.73(-0.90%)
Nov 19, 2003 81.42 82.05 81.36 81.93 246,014 +0.70(+0.86%)
Nov 18, 2003 82.30 82.45 81.21 81.24 220,939 -0.84(-1.02%)
Nov 17, 2003 81.84 82.19 81.37 82.07 317,400 -0.41(-0.49%)
Nov 14, 2003 83.25 83.57 82.38 82.48 575,568 -0.73(-0.87%)
Nov 13, 2003 82.93 83.18 82.81 83.21 351,174 +0.09(+0.10%)
Nov 12, 2003 82.30 83.21 82.30 83.12 140,725 +0.97(+1.18%)
Nov 11, 2003 82.11 82.36 82.07 82.15 168,487 -0.14(-0.17%)
Nov 10, 2003 82.67 82.67 82.16 82.29 206,611 -0.33(-0.40%)
Nov 07, 2003 83.25 83.43 82.62 82.62 400,172 -0.63(-0.75%)
Nov 06, 2003 82.47 83.25 82.22 83.25 200,470 +0.45(+0.55%)
Nov 05, 2003 82.88 82.83 82.07 82.79 262,005 +0.12(+0.15%)
Nov 04, 2003 82.88 83.07 82.65 82.67 382,537 -0.65(-0.78%)
Nov 03, 2003 82.86 83.33 82.86 83.32 220,342 +1.01(+1.23%)
Oct 31, 2003 82.39 82.65 82.31 82.31 646,954 +0.19(+0.23%)
Oct 30, 2003 82.68 82.68 82.09 82.12 355,140 -0.14(-0.17%)
Oct 29, 2003 81.83 82.37 81.83 82.26 699,023 +0.18(+0.22%)
Oct 28, 2003 81.17 82.07 81.17 82.08 193,050 +1.08(+1.33%)
Oct 27, 2003 81.03 81.43 80.75 81.00 2,309,693 +0.04(+0.05%)
Oct 24, 2003 80.46 80.96 79.92 80.96 326,355 +0.16(+0.20%)
Oct 23, 2003 80.62 81.22 80.45 80.80 298,722 -0.20(-0.24%)
Oct 22, 2003 81.28 81.45 80.67 81.00 334,543 -1.04(-1.27%)
Oct 21, 2003 82.11 82.30 81.81 82.04 163,369 -0.07(-0.09%)
Oct 20, 2003 81.73 82.11 81.29 82.11 140,981 +0.56(+0.68%)
Oct 17, 2003 82.51 82.51 81.53 81.55 209,041 -0.91(-1.10%)
Oct 16, 2003 82.01 82.01 82.01 82.46 155,949 +0.37(+0.45%)
Oct 15, 2003 82.50 82.50 81.84 82.09 264,564 -0.24(-0.29%)
Oct 14, 2003 81.99 82.33 81.99 82.33 164,905 +0.26(+0.31%)
Oct 13, 2003 81.92 82.32 81.78 82.07 535,781 +0.58(+0.71%)
Oct 10, 2003 81.56 81.60 81.29 81.50 391,601 -0.08(-0.10%)
Oct 09, 2003 81.97 82.14 81.40 81.57 2,439,673 +0.27(+0.34%)
Oct 08, 2003 81.59 81.59 80.94 81.30 373,307 -0.21(-0.26%)
Oct 07, 2003 80.66 81.51 80.66 81.51 319,447 +0.30(+0.37%)
Oct 06, 2003 80.91 81.29 80.91 81.21 110,789 +0.39(+0.48%)
Oct 03, 2003 81.03 81.36 80.90 80.82 424,352 +0.71(+0.89%)
Oct 02, 2003 79.79 80.14 79.58 80.11 218,508 +0.32(+0.40%)
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.