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

455.74 USD -2.04 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 113.03 113.44 112.45 113.23 681,300 +0.15(+0.13%)
Mar 30, 2004 112.46 113.10 112.29 113.08 1,593,100 +0.44(+0.39%)
Mar 29, 2004 111.81 112.73 111.73 112.64 1,012,800 +1.15(+1.03%)
Mar 26, 2004 111.45 112.22 111.27 111.49 592,000 +0.03(+0.03%)
Mar 25, 2004 110.45 111.70 110.25 111.46 403,300 +1.56(+1.42%)
Mar 24, 2004 110.10 110.52 108.48 109.90 484,600 -0.06(-0.05%)
Mar 23, 2004 110.55 110.80 109.83 109.96 1,597,400 -0.18(-0.16%)
Mar 22, 2004 110.81 110.96 109.57 110.14 367,100 -1.43(-1.28%)
Mar 19, 2004 112.89 112.94 111.50 111.57 637,500 -1.49(-1.32%)
Mar 18, 2004 112.61 113.39 112.00 113.06 572,000 +0.05(+0.04%)
Mar 17, 2004 112.23 113.32 112.23 113.01 359,600 +1.15(+1.03%)
Mar 16, 2004 111.86 112.06 110.90 111.86 335,900 +0.52(+0.47%)
Mar 15, 2004 112.24 112.30 110.97 111.34 1,322,100 -1.27(-1.13%)
Mar 12, 2004 111.84 112.72 111.62 112.61 399,000 +1.49(+1.34%)
Mar 11, 2004 112.30 113.29 111.11 111.12 540,100 -1.58(-1.40%)
Mar 10, 2004 114.70 114.74 112.70 112.70 401,500 -1.89(-1.65%)
Mar 09, 2004 115.15 115.19 114.29 114.59 412,500 -0.39(-0.34%)
Mar 08, 2004 116.31 116.64 114.98 114.98 759,100 -1.49(-1.28%)
Mar 05, 2004 115.43 117.00 115.41 116.47 274,100 +0.37(+0.32%)
Mar 04, 2004 115.79 116.16 115.61 116.10 482,800 +0.38(+0.33%)
Mar 03, 2004 115.42 115.89 115.04 115.72 361,700 +0.13(+0.11%)
Mar 02, 2004 115.96 116.25 115.31 115.59 585,800 -0.62(-0.53%)
Mar 01, 2004 115.49 116.38 115.33 116.21 311,400 +1.17(+1.02%)
Feb 27, 2004 115.22 115.77 114.84 115.04 484,500 +0.14(+0.12%)
Feb 26, 2004 114.78 115.36 114.41 114.90 291,800 -0.06(-0.05%)
Feb 25, 2004 114.54 115.09 114.47 114.96 158,700 +0.45(+0.39%)
Feb 24, 2004 114.39 115.04 113.95 114.51 354,400 -0.16(-0.14%)
Feb 23, 2004 115.30 115.30 114.25 114.67 207,900 -0.33(-0.29%)
Feb 20, 2004 115.46 115.55 114.42 115.00 244,500 -0.33(-0.29%)
Feb 19, 2004 116.48 116.48 115.23 115.33 204,300 -0.30(-0.26%)
Feb 18, 2004 116.30 116.30 115.44 115.63 236,600 -0.65(-0.56%)
Feb 17, 2004 115.99 116.47 115.82 116.28 693,600 +1.10(+0.96%)
Feb 13, 2004 115.95 116.20 114.91 115.18 219,900 -0.53(-0.46%)
Feb 12, 2004 116.08 116.26 115.64 115.71 216,100 -0.41(-0.35%)
Feb 11, 2004 114.94 116.42 114.75 116.12 543,000 +1.25(+1.09%)
Feb 10, 2004 114.43 115.17 114.36 114.87 296,200 +0.28(+0.24%)
Feb 09, 2004 114.67 114.90 114.35 114.59 391,900 +0.08(+0.07%)
Feb 06, 2004 113.55 114.71 113.25 114.51 579,700 +1.31(+1.16%)
Feb 05, 2004 113.25 113.56 112.87 113.20 923,200 +0.25(+0.22%)
Feb 04, 2004 113.29 113.74 112.87 112.95 575,900 -1.03(-0.90%)
Feb 03, 2004 113.79 114.14 113.56 113.98 198,700 -0.05(-0.04%)
Feb 02, 2004 113.74 114.67 113.19 114.03 201,000 +0.42(+0.37%)
Jan 30, 2004 113.57 113.72 113.16 113.61 735,300 +0.02(+0.02%)
Jan 29, 2004 113.72 113.90 112.64 113.59 625,500 +0.15(+0.13%)
Jan 28, 2004 115.05 115.32 113.00 113.44 351,900 -1.35(-1.18%)
Jan 27, 2004 115.93 115.93 114.73 114.79 238,800 -1.18(-1.02%)
Jan 26, 2004 114.51 116.00 114.37 115.97 691,800 +1.59(+1.39%)
Jan 23, 2004 115.00 115.38 114.00 114.38 648,700 -0.51(-0.44%)
Jan 22, 2004 115.23 115.40 114.64 114.89 453,000 -0.17(-0.15%)
Jan 21, 2004 114.23 115.20 113.75 115.06 694,100 +0.81(+0.71%)
Jan 20, 2004 114.61 115.00 113.88 114.25 860,500 -0.08(-0.07%)
Jan 16, 2004 114.04 114.35 113.70 114.33 750,700 +0.51(+0.45%)
Jan 15, 2004 113.62 114.10 112.81 113.82 816,300 +0.21(+0.18%)
Jan 14, 2004 112.85 113.64 112.74 113.61 316,200 +0.99(+0.88%)
Jan 13, 2004 113.24 113.27 111.82 112.62 366,500 -0.68(-0.60%)
Jan 12, 2004 112.67 113.30 112.45 113.30 518,700 +0.82(+0.73%)
Jan 09, 2004 112.88 113.49 112.42 112.48 1,120,300 -0.93(-0.82%)
Jan 08, 2004 113.18 113.45 112.82 113.41 1,514,700 +0.40(+0.35%)
Jan 07, 2004 112.57 113.01 111.98 113.01 772,500 +0.39(+0.35%)
Jan 06, 2004 112.27 112.79 112.17 112.62 1,132,500 +0.18(+0.16%)
Jan 05, 2004 111.83 112.54 111.66 112.44 1,258,000 +1.09(+0.98%)
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.