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

395.92 +4.62 (+1.18%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 87.81 88.43 87.09 88.35 502,200 +0.22(+0.25%)
Dec 30, 2002 87.68 88.50 87.25 88.13 907,900 +0.75(+0.86%)
Dec 27, 2002 89.08 89.11 87.38 87.38 717,700 -2.00(-2.24%)
Dec 26, 2002 89.77 90.60 88.82 89.38 346,700 -0.09(-0.10%)
Dec 24, 2002 89.50 89.87 89.33 89.47 308,700 -0.64(-0.71%)
Dec 23, 2002 89.22 90.51 89.22 90.11 7,531,000 +0.26(+0.29%)
Dec 20, 2002 89.30 89.97 89.15 89.85 505,900 +1.12(+1.26%)
Dec 19, 2002 89.08 90.00 88.10 88.73 970,400 -0.73(-0.82%)
Dec 18, 2002 89.90 89.90 88.90 89.46 345,700 -1.04(-1.15%)
Dec 17, 2002 90.97 91.26 90.28 90.50 356,300 -0.75(-0.82%)
Dec 16, 2002 89.30 91.36 89.30 91.25 431,900 +1.91(+2.14%)
Dec 13, 2002 89.99 90.45 89.34 89.34 819,700 -1.46(-1.61%)
Dec 12, 2002 91.22 91.47 90.27 90.80 315,500 -0.16(-0.18%)
Dec 11, 2002 90.44 91.61 90.25 90.96 398,700 +0.32(+0.35%)
Dec 10, 2002 90.24 91.09 89.80 90.64 561,300 +1.20(+1.34%)
Dec 09, 2002 91.15 91.34 89.44 89.44 403,200 -2.60(-2.82%)
Dec 06, 2002 90.08 92.13 90.00 92.04 360,700 +0.76(+0.83%)
Dec 05, 2002 92.58 92.61 91.04 91.28 218,500 -1.17(-1.27%)
Dec 04, 2002 91.60 93.12 91.35 92.45 391,600 -0.45(-0.48%)
Dec 03, 2002 93.15 93.33 92.35 92.90 463,300 -1.23(-1.31%)
Dec 02, 2002 95.47 96.01 93.25 94.13 249,100 +0.35(+0.37%)
Nov 29, 2002 94.43 94.72 93.78 93.78 1,245,500 -0.52(-0.55%)
Nov 27, 2002 92.70 94.65 92.57 94.30 574,000 +2.52(+2.75%)
Nov 26, 2002 93.12 93.31 91.68 91.78 625,500 -2.10(-2.24%)
Nov 25, 2002 93.58 94.24 92.77 93.88 247,600 +0.30(+0.32%)
Nov 22, 2002 93.39 94.27 93.23 93.58 1,759,300 -0.58(-0.62%)
Nov 21, 2002 92.70 94.16 92.70 94.16 1,117,400 +2.70(+2.95%)
Nov 20, 2002 90.05 92.10 90.00 91.46 271,900 +1.11(+1.23%)
Nov 19, 2002 90.14 90.94 89.66 90.35 122,400 -0.21(-0.23%)
Nov 18, 2002 91.91 92.19 90.41 90.56 310,600 -0.90(-0.98%)
Nov 15, 2002 89.90 91.56 89.90 91.46 219,600 +0.67(+0.74%)
Nov 14, 2002 90.24 91.00 89.76 90.79 438,400 +2.16(+2.44%)
Nov 13, 2002 88.15 89.70 87.59 88.63 335,600 -0.19(-0.21%)
Nov 12, 2002 88.50 89.87 88.31 88.82 938,000 +0.55(+0.62%)
Nov 11, 2002 89.25 89.28 87.76 88.27 201,300 -1.37(-1.53%)
Nov 08, 2002 90.30 91.53 89.50 89.64 1,146,400 -0.99(-1.09%)
Nov 07, 2002 91.90 92.03 90.12 90.63 463,700 -2.21(-2.38%)
Nov 06, 2002 92.30 92.99 90.65 92.84 489,900 +0.96(+1.04%)
Nov 05, 2002 91.10 92.04 90.99 91.88 206,000 +0.74(+0.81%)
Nov 04, 2002 91.67 92.87 90.91 91.14 302,800 +0.78(+0.86%)
Nov 01, 2002 88.10 90.73 88.09 90.36 169,300 +1.66(+1.87%)
Oct 31, 2002 89.97 90.27 88.22 88.70 532,700 -0.69(-0.77%)
Oct 30, 2002 88.55 89.85 88.16 89.39 128,200 +0.88(+0.99%)
Oct 29, 2002 89.20 89.40 87.02 88.51 201,900 -1.08(-1.21%)
Oct 28, 2002 91.33 91.33 88.83 89.59 325,500 -0.51(-0.57%)
Oct 25, 2002 88.40 90.10 88.01 90.10 109,000 +1.79(+2.03%)
Oct 24, 2002 90.85 90.86 88.10 88.31 304,900 -1.93(-2.14%)
Oct 23, 2002 88.45 90.24 87.65 90.24 208,100 +0.71(+0.79%)
Oct 22, 2002 89.20 89.98 88.55 89.53 1,172,300 -0.66(-0.73%)
Oct 21, 2002 88.10 90.49 87.61 90.19 195,800 +1.44(+1.62%)
Oct 18, 2002 87.35 88.99 86.92 88.75 409,100 +0.49(+0.56%)
Oct 17, 2002 89.15 89.20 87.89 88.26 408,300 +1.61(+1.86%)
Oct 16, 2002 87.05 87.78 85.91 86.65 360,600 -2.17(-2.44%)
Oct 15, 2002 87.35 88.82 86.88 88.82 769,700 +4.25(+5.03%)
Oct 14, 2002 83.05 84.73 83.05 84.57 127,300 +0.61(+0.73%)
Oct 11, 2002 82.25 84.77 81.82 83.96 447,100 +3.29(+4.08%)
Oct 10, 2002 77.77 80.97 77.05 80.67 366,200 +2.53(+3.24%)
Oct 09, 2002 79.00 80.28 77.79 78.14 255,300 -2.06(-2.57%)
Oct 08, 2002 79.55 81.26 78.15 80.20 283,800 +1.44(+1.83%)
Oct 07, 2002 80.10 81.08 78.46 78.76 353,300 -2.14(-2.65%)
Oct 04, 2002 82.80 82.80 79.60 80.90 416,200 -1.30(-1.58%)
Oct 03, 2002 83.25 84.25 81.93 82.20 261,600 -0.90(-1.08%)
Oct 02, 2002 84.48 85.40 82.61 83.10 241,400 -2.02(-2.37%)
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.