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

419.01 +3.42 (+0.82%)
Streaming Delayed Price Updated: 9:50 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 91.78 92.57 91.42 92.01 423,100 -0.10(-0.11%)
Apr 29, 2003 91.90 92.72 91.41 92.11 307,200 +0.30(+0.33%)
Apr 28, 2003 90.41 92.17 90.39 91.81 330,100 +1.48(+1.64%)
Apr 25, 2003 91.41 91.45 90.05 90.33 81,700 -0.98(-1.07%)
Apr 24, 2003 91.60 92.07 91.00 91.31 439,900 -0.77(-0.84%)
Apr 23, 2003 91.44 92.35 91.28 92.08 570,100 +0.68(+0.74%)
Apr 22, 2003 89.10 91.55 88.97 91.40 765,000 +1.77(+1.97%)
Apr 21, 2003 89.85 90.08 89.06 89.63 88,200 +0.06(+0.07%)
Apr 17, 2003 88.40 89.66 88.25 89.57 431,200 +1.38(+1.56%)
Apr 16, 2003 90.03 90.03 88.08 88.19 204,400 -1.49(-1.66%)
Apr 15, 2003 88.47 89.68 88.47 89.68 182,300 +0.64(+0.72%)
Apr 14, 2003 87.36 89.04 87.32 89.04 159,400 +1.83(+2.10%)
Apr 11, 2003 88.42 88.66 86.95 87.21 117,100 -0.25(-0.29%)
Apr 10, 2003 87.02 87.48 86.56 87.46 243,900 +0.32(+0.37%)
Apr 09, 2003 88.43 89.09 86.88 87.14 2,933,900 -1.10(-1.25%)
Apr 08, 2003 88.23 88.61 87.75 88.24 344,600 -0.04(-0.05%)
Apr 07, 2003 90.34 90.82 88.23 88.28 428,600 +0.00(+0.00%)
Apr 04, 2003 88.40 88.56 87.67 88.28 500,400 +0.42(+0.48%)
Apr 03, 2003 88.74 88.89 87.86 87.86 284,400 -0.27(-0.31%)
Apr 02, 2003 87.69 88.75 87.56 88.13 611,600 +2.11(+2.45%)
Apr 01, 2003 85.20 86.38 84.94 86.02 897,200 +1.21(+1.43%)
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%)
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.