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

392.00 +11.87 (+3.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 118.49 118.61 118.04 118.22 889,900 -0.05(-0.04%)
Nov 29, 2004 119.19 119.41 117.89 118.27 821,700 -0.51(-0.43%)
Nov 26, 2004 118.92 119.38 118.78 118.78 254,700 -0.12(-0.10%)
Nov 24, 2004 118.66 118.98 118.52 118.90 274,100 +0.31(+0.26%)
Nov 23, 2004 118.36 118.64 117.79 118.59 371,500 +0.15(+0.13%)
Nov 22, 2004 117.69 118.52 117.47 118.44 566,200 +0.69(+0.59%)
Nov 19, 2004 119.10 119.12 117.61 117.75 386,700 -1.34(-1.13%)
Nov 18, 2004 118.96 119.18 118.65 119.09 959,100 +0.23(+0.19%)
Nov 17, 2004 118.87 119.52 118.55 118.86 1,082,300 +0.53(+0.45%)
Nov 16, 2004 118.76 118.78 118.15 118.33 402,100 -0.76(-0.64%)
Nov 15, 2004 118.89 119.12 118.65 119.09 619,300 +0.18(+0.15%)
Nov 12, 2004 118.08 119.01 117.76 118.91 406,800 +0.99(+0.84%)
Nov 11, 2004 117.28 118.11 117.15 117.92 1,501,700 +0.90(+0.77%)
Nov 10, 2004 117.14 117.55 116.84 117.02 270,400 +0.00(+0.00%)
Nov 09, 2004 117.19 117.53 116.88 117.02 205,200 -0.13(-0.11%)
Nov 08, 2004 117.10 117.27 116.80 117.15 341,200 -0.14(-0.12%)
Nov 05, 2004 117.01 117.63 116.58 117.29 1,143,700 +0.67(+0.57%)
Nov 04, 2004 114.89 116.72 114.75 116.62 1,183,400 +1.65(+1.44%)
Nov 03, 2004 115.16 115.39 114.31 114.97 621,200 +1.37(+1.21%)
Nov 02, 2004 113.74 114.57 113.27 113.60 425,600 +0.07(+0.06%)
Nov 01, 2004 113.58 113.87 113.26 113.53 408,600 +0.33(+0.29%)
Oct 29, 2004 113.18 113.66 112.97 113.20 715,400 -0.09(-0.08%)
Oct 28, 2004 112.79 113.60 112.55 113.29 683,600 +0.29(+0.26%)
Oct 27, 2004 111.42 113.10 111.22 113.00 618,200 +1.35(+1.21%)
Oct 26, 2004 110.17 111.65 109.97 111.65 564,400 +1.72(+1.56%)
Oct 25, 2004 109.83 110.15 109.41 109.93 945,400 -0.09(-0.08%)
Oct 22, 2004 111.24 111.24 110.00 110.02 366,500 -1.17(-1.05%)
Oct 21, 2004 110.74 111.34 110.28 111.19 470,000 +0.59(+0.53%)
Oct 20, 2004 110.40 110.85 109.81 110.60 301,600 -0.14(-0.13%)
Oct 19, 2004 112.00 112.26 110.65 110.74 396,700 -0.92(-0.82%)
Oct 18, 2004 111.02 111.91 110.81 111.66 371,300 +0.40(+0.36%)
Oct 15, 2004 111.05 111.75 110.65 111.26 264,500 +0.51(+0.46%)
Oct 14, 2004 111.77 111.93 110.61 110.75 217,200 -0.89(-0.80%)
Oct 13, 2004 113.07 113.10 111.42 111.64 247,400 -1.02(-0.91%)
Oct 12, 2004 112.33 112.86 111.99 112.66 165,100 -0.30(-0.27%)
Oct 11, 2004 112.78 113.02 112.68 112.96 127,500 +0.42(+0.37%)
Oct 08, 2004 113.25 113.72 112.40 112.54 334,700 -1.01(-0.89%)
Oct 07, 2004 114.40 114.40 113.39 113.55 140,500 -1.05(-0.92%)
Oct 06, 2004 113.78 114.68 113.72 114.60 256,400 +0.66(+0.58%)
Oct 05, 2004 113.86 114.17 113.55 113.94 415,900 +0.04(+0.04%)
Oct 04, 2004 114.13 114.45 113.85 113.90 415,600 +0.21(+0.18%)
Oct 01, 2004 112.35 113.69 112.29 113.69 1,290,300 +1.89(+1.69%)
Sep 30, 2004 111.58 111.95 111.33 111.80 475,300 -0.09(-0.08%)
Sep 29, 2004 111.18 111.89 111.06 111.89 578,000 +0.48(+0.43%)
Sep 28, 2004 110.98 111.57 110.50 111.41 175,900 +0.58(+0.52%)
Sep 27, 2004 111.09 111.21 110.63 110.83 355,500 -1.14(-1.02%)
Sep 24, 2004 111.70 112.22 111.64 111.97 225,300 +0.48(+0.43%)
Sep 23, 2004 112.19 112.19 111.45 111.49 209,800 -0.59(-0.53%)
Sep 22, 2004 112.96 112.96 112.00 112.08 388,300 -1.42(-1.25%)
Sep 21, 2004 113.15 113.97 113.09 113.50 357,900 +0.50(+0.44%)
Sep 20, 2004 113.10 113.49 112.79 113.00 798,400 -0.57(-0.50%)
Sep 17, 2004 113.47 113.84 113.21 113.57 448,100 +0.34(+0.30%)
Sep 16, 2004 113.05 113.40 113.00 113.23 472,300 +0.41(+0.36%)
Sep 15, 2004 113.28 113.29 112.75 112.82 121,200 -0.92(-0.81%)
Sep 14, 2004 113.50 113.75 113.27 113.74 592,500 +0.16(+0.14%)
Sep 13, 2004 113.34 113.75 113.08 113.58 196,300 +0.56(+0.50%)
Sep 10, 2004 112.49 113.29 112.18 113.02 199,900 +0.55(+0.49%)
Sep 09, 2004 112.62 112.88 112.11 112.47 120,000 -0.15(-0.13%)
Sep 08, 2004 112.65 113.08 112.34 112.62 180,700 -0.34(-0.30%)
Sep 07, 2004 112.73 113.16 112.19 112.96 460,300 +0.77(+0.69%)
Sep 03, 2004 112.46 112.81 112.09 112.19 229,700 -0.42(-0.37%)
Sep 02, 2004 111.42 112.71 111.30 112.61 227,900 +1.27(+1.14%)
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.