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

394.85 -0.76 (-0.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 78.89 78.61 77.74 78.09 1,492,077 -0.81(-1.02%)
Sep 29, 2003 78.16 78.82 78.09 78.89 267,123 +0.73(+0.94%)
Sep 26, 2003 78.55 78.67 78.12 78.16 1,285,210 -0.23(-0.30%)
Sep 25, 2003 79.38 79.53 78.39 78.39 233,476 -0.73(-0.92%)
Sep 24, 2003 80.60 80.65 79.11 79.12 758,128 -1.41(-1.76%)
Sep 23, 2003 80.11 80.77 80.04 80.53 268,274 +0.32(+0.40%)
Sep 22, 2003 80.41 80.47 79.89 80.21 273,903 -0.88(-1.09%)
Sep 19, 2003 81.37 81.39 80.90 81.10 586,186 -0.38(-0.46%)
Sep 18, 2003 80.57 81.53 80.52 81.47 164,521 +0.94(+1.16%)
Sep 17, 2003 80.71 80.78 80.57 80.53 497,401 -0.15(-0.18%)
Sep 16, 2003 79.62 80.68 79.95 80.68 215,694 +1.17(+1.47%)
Sep 15, 2003 79.95 79.95 79.40 79.51 252,538 -0.66(-0.83%)
Sep 12, 2003 79.78 80.24 79.28 80.18 229,766 +0.26(+0.32%)
Sep 11, 2003 79.96 80.35 79.67 79.92 1,503,207 +0.13(+0.17%)
Sep 10, 2003 80.27 80.33 79.41 79.78 275,694 -0.72(-0.89%)
Sep 09, 2003 80.86 80.89 80.32 80.50 254,074 -0.59(-0.73%)
Sep 08, 2003 80.64 81.23 80.63 81.10 194,201 +0.63(+0.78%)
Sep 05, 2003 80.53 80.92 80.11 80.47 154,414 -0.43(-0.53%)
Sep 04, 2003 80.67 80.96 80.35 80.90 199,958 +0.09(+0.11%)
Sep 03, 2003 80.57 80.96 80.39 80.82 989,174 +0.38(+0.47%)
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.