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

466.50 USD +5.88 (+1.28%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2021 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%)
May 01, 2003 91.95 92.42 90.55 91.99 346,300 -0.02(-0.02%)
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%)
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.