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

407.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 107.06 108.61 106.77 107.95 260,100 +1.04(+0.97%)
Apr 29, 2002 108.00 108.17 106.67 106.91 80,000 -0.59(-0.55%)
Apr 26, 2002 109.89 109.97 107.33 107.50 613,500 -2.10(-1.92%)
Apr 25, 2002 109.28 109.72 108.80 109.60 590,300 +0.15(+0.14%)
Apr 24, 2002 110.65 111.14 109.45 109.45 236,700 -1.13(-1.02%)
Apr 23, 2002 111.16 111.43 110.18 110.58 235,200 -0.53(-0.48%)
Apr 22, 2002 112.50 112.50 110.92 111.11 105,100 -1.80(-1.59%)
Apr 19, 2002 113.25 113.25 112.65 112.91 222,400 +0.42(+0.37%)
Apr 18, 2002 112.98 113.38 111.48 112.49 129,300 -0.54(-0.48%)
Apr 17, 2002 113.47 113.60 112.63 113.03 125,600 -0.13(-0.11%)
Apr 16, 2002 111.80 113.21 111.73 113.16 92,500 +2.51(+2.27%)
Apr 15, 2002 111.65 111.80 110.25 110.65 107,800 -0.78(-0.70%)
Apr 12, 2002 111.08 111.63 110.68 111.43 63,700 +0.70(+0.63%)
Apr 11, 2002 112.98 113.00 110.53 110.73 154,200 -2.69(-2.37%)
Apr 10, 2002 112.24 113.53 112.16 113.42 96,300 +1.37(+1.22%)
Apr 09, 2002 112.93 113.10 112.01 112.05 126,500 -0.65(-0.58%)
Apr 08, 2002 111.30 112.77 111.29 112.70 301,000 +0.10(+0.09%)
Apr 05, 2002 113.44 113.45 112.35 112.60 134,400 -0.12(-0.11%)
Apr 04, 2002 112.48 113.36 112.34 112.72 101,100 -0.36(-0.32%)
Apr 03, 2002 114.01 114.18 112.25 113.08 60,300 -0.87(-0.76%)
Apr 02, 2002 114.15 114.32 113.78 113.95 787,900 -0.90(-0.78%)
Apr 01, 2002 114.24 115.02 113.57 114.85 80,700 +0.36(+0.31%)
Mar 29, 2002 114.91 115.71 114.49 114.49 360,000 +0.00(+0.00%)
Mar 28, 2002 114.91 115.71 114.49 114.49 141,800 -0.27(-0.24%)
Mar 27, 2002 114.08 114.94 113.88 114.76 439,700 +0.79(+0.69%)
Mar 26, 2002 113.46 114.95 113.46 113.97 112,600 +0.44(+0.39%)
Mar 25, 2002 115.07 115.30 113.37 113.53 168,000 -1.50(-1.30%)
Mar 22, 2002 115.45 115.87 114.78 115.03 259,700 -0.24(-0.21%)
Mar 21, 2002 115.36 115.78 114.20 115.27 119,500 -0.19(-0.16%)
Mar 20, 2002 116.55 116.55 115.44 115.46 239,700 -2.03(-1.73%)
Mar 19, 2002 117.28 117.68 116.90 117.49 84,800 +0.79(+0.68%)
Mar 18, 2002 117.19 117.51 116.16 116.70 116,900 -0.02(-0.02%)
Mar 15, 2002 115.92 116.96 115.90 116.72 124,500 +1.15(+1.00%)
Mar 14, 2002 115.71 116.03 115.38 115.57 620,000 -0.13(-0.11%)
Mar 13, 2002 116.28 116.40 115.34 115.70 104,400 -1.23(-1.05%)
Mar 12, 2002 115.75 116.93 115.61 116.93 1,793,700 +0.04(+0.03%)
Mar 11, 2002 116.47 117.46 116.15 116.89 138,700 -0.02(-0.02%)
Mar 08, 2002 117.33 117.82 116.53 116.91 218,800 +0.47(+0.40%)
Mar 07, 2002 116.90 117.31 115.61 116.44 102,200 -0.29(-0.25%)
Mar 06, 2002 115.17 117.04 115.08 116.73 115,300 +1.33(+1.15%)
Mar 05, 2002 115.29 116.29 115.00 115.40 104,100 -0.27(-0.23%)
Mar 04, 2002 113.85 115.95 113.73 115.67 134,700 +1.91(+1.68%)
Mar 01, 2002 111.63 113.76 111.53 113.76 135,300 +2.72(+2.45%)
Feb 28, 2002 111.82 112.57 111.04 111.04 168,400 -0.59(-0.53%)
Feb 27, 2002 112.02 112.76 110.66 111.63 237,000 +0.43(+0.39%)
Feb 26, 2002 111.55 111.92 110.57 111.20 159,800 -0.21(-0.19%)
Feb 25, 2002 109.69 111.65 109.69 111.41 75,500 +1.78(+1.62%)
Feb 22, 2002 108.22 109.63 108.00 109.63 5,210,000 +1.41(+1.30%)
Feb 21, 2002 109.99 110.56 108.22 108.22 64,100 -2.32(-2.10%)
Feb 20, 2002 108.95 110.54 107.81 110.54 86,200 +1.77(+1.63%)
Feb 19, 2002 110.09 110.16 108.60 108.77 140,400 -2.02(-1.82%)
Feb 18, 2002 112.10 112.11 110.72 110.79 944,900 +0.00(+0.00%)
Feb 15, 2002 112.10 112.11 110.72 110.79 944,900 -1.21(-1.08%)
Feb 14, 2002 112.35 112.86 111.70 112.00 208,500 -0.25(-0.22%)
Feb 13, 2002 111.47 112.37 111.32 112.25 82,100 +1.17(+1.05%)
Feb 12, 2002 110.90 111.64 110.67 111.08 85,200 -0.46(-0.41%)
Feb 11, 2002 109.92 111.57 109.74 111.54 75,300 +1.39(+1.26%)
Feb 08, 2002 108.65 110.15 108.29 110.15 89,800 +2.13(+1.97%)
Feb 07, 2002 108.73 109.67 108.00 108.02 86,500 -0.67(-0.62%)
Feb 06, 2002 109.40 109.67 108.00 108.69 120,200 -0.50(-0.46%)
Feb 05, 2002 109.31 110.31 108.57 109.19 104,100 -0.64(-0.58%)
Feb 04, 2002 112.00 112.00 109.50 109.83 114,100 -2.66(-2.36%)
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.