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

464.25 USD -2.25 (-0.48%)
Streaming Delayed Price Updated: 9:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2003 85.93 86.78 85.93 86.19 206,800 +0.02(+0.02%)
Jan 31, 2003 84.34 86.17 84.34 86.17 462,600 +1.67(+1.98%)
Jan 30, 2003 86.60 86.82 84.47 84.50 258,400 -2.02(-2.33%)
Jan 29, 2003 85.55 87.08 85.00 86.52 606,100 +0.69(+0.80%)
Jan 28, 2003 85.50 86.32 85.13 85.83 401,400 +0.80(+0.94%)
Jan 27, 2003 85.80 86.64 84.63 85.03 270,000 -1.27(-1.47%)
Jan 24, 2003 88.59 88.59 86.20 86.30 1,039,800 -2.43(-2.74%)
Jan 23, 2003 88.65 89.32 88.00 88.73 239,800 +0.70(+0.80%)
Jan 22, 2003 88.65 89.24 88.03 88.03 315,300 -1.05(-1.18%)
Jan 21, 2003 90.99 90.99 89.00 89.08 459,700 -1.70(-1.87%)
Jan 17, 2003 90.93 91.30 90.11 90.78 282,500 -0.86(-0.94%)
Jan 16, 2003 92.53 92.93 91.44 91.64 198,100 -0.53(-0.58%)
Jan 15, 2003 93.41 93.50 91.85 92.17 401,800 -0.95(-1.02%)
Jan 14, 2003 92.97 93.42 92.36 93.12 2,637,200 +0.05(+0.05%)
Jan 13, 2003 93.67 93.77 92.38 93.07 228,200 -0.03(-0.03%)
Jan 10, 2003 92.29 93.44 91.98 93.10 409,700 +0.21(+0.23%)
Jan 09, 2003 91.70 93.15 91.70 92.89 7,340,200 +1.46(+1.60%)
Jan 08, 2003 91.97 92.34 91.09 91.43 142,500 -1.08(-1.17%)
Jan 07, 2003 92.91 93.35 92.17 92.51 260,000 -0.56(-0.60%)
Jan 06, 2003 91.29 93.48 91.29 93.07 2,830,700 +1.70(+1.86%)
Jan 03, 2003 91.04 91.37 90.51 91.37 471,400 +0.21(+0.23%)
Jan 02, 2003 89.19 91.18 88.63 91.16 215,200 +2.81(+3.18%)
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%)
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.