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

415.59 -0.73 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 114.92 115.77 113.90 115.70 645,300 +1.63(+1.43%)
Apr 28, 2005 115.30 115.58 114.07 114.07 474,100 -1.50(-1.30%)
Apr 27, 2005 114.83 115.95 114.37 115.57 719,800 +0.43(+0.37%)
Apr 26, 2005 115.87 116.49 115.09 115.14 357,400 -1.11(-0.95%)
Apr 25, 2005 115.85 116.35 115.62 116.25 1,197,100 +0.77(+0.67%)
Apr 22, 2005 115.65 115.84 114.19 115.48 418,100 -0.42(-0.36%)
Apr 21, 2005 114.81 116.00 114.28 115.90 514,800 +2.24(+1.97%)
Apr 20, 2005 115.33 115.46 113.53 113.66 586,700 -1.65(-1.43%)
Apr 19, 2005 114.96 115.42 114.74 115.31 822,800 +0.91(+0.80%)
Apr 18, 2005 114.14 114.82 113.90 114.40 2,576,500 +0.33(+0.29%)
Apr 15, 2005 115.65 116.04 114.05 114.07 2,021,100 -1.66(-1.43%)
Apr 14, 2005 117.25 117.38 115.73 115.73 772,700 -1.50(-1.28%)
Apr 13, 2005 118.39 118.56 117.01 117.23 359,900 -1.44(-1.21%)
Apr 12, 2005 117.76 118.92 117.00 118.67 451,500 +0.67(+0.57%)
Apr 11, 2005 118.24 118.31 117.79 118.00 625,700 +0.13(+0.11%)
Apr 08, 2005 119.07 119.07 117.87 117.87 157,100 -1.23(-1.03%)
Apr 07, 2005 118.35 119.18 118.25 119.10 226,100 +0.55(+0.46%)
Apr 06, 2005 118.32 118.85 118.08 118.55 282,100 +0.56(+0.47%)
Apr 05, 2005 117.60 118.23 117.60 117.99 401,400 +0.42(+0.36%)
Apr 04, 2005 117.30 117.71 116.62 117.57 429,500 +0.33(+0.28%)
Apr 01, 2005 118.60 118.85 116.81 117.24 868,200 -0.58(-0.49%)
Mar 31, 2005 117.94 118.31 117.75 117.82 1,266,300 -0.28(-0.24%)
Mar 30, 2005 116.64 118.10 116.61 118.10 682,500 +1.59(+1.36%)
Mar 29, 2005 116.96 117.80 116.18 116.51 561,000 -0.72(-0.61%)
Mar 28, 2005 117.23 117.79 117.20 117.23 633,700 -0.49(-0.42%)
Mar 24, 2005 118.03 118.56 117.69 117.72 477,900 +0.03(+0.03%)
Mar 23, 2005 117.62 118.16 117.40 117.69 1,816,200 +0.20(+0.17%)
Mar 22, 2005 118.93 119.47 117.49 117.49 1,573,000 -1.25(-1.05%)
Mar 21, 2005 119.31 119.36 118.36 118.74 1,556,900 -0.35(-0.29%)
Mar 18, 2005 119.73 119.73 118.77 119.09 899,400 -0.48(-0.40%)
Mar 17, 2005 119.49 119.86 119.14 119.57 588,800 +0.29(+0.24%)
Mar 16, 2005 119.97 120.01 119.08 119.28 798,500 -1.05(-0.87%)
Mar 15, 2005 121.55 121.61 120.28 120.33 902,200 -0.96(-0.79%)
Mar 14, 2005 120.80 121.29 120.50 121.29 345,200 +0.68(+0.56%)
Mar 11, 2005 121.43 121.93 120.37 120.61 450,500 -0.86(-0.71%)
Mar 10, 2005 121.45 121.63 120.65 121.47 1,128,400 +0.29(+0.24%)
Mar 09, 2005 122.20 122.43 121.16 121.18 602,000 -1.28(-1.05%)
Mar 08, 2005 122.81 123.03 122.30 122.46 397,800 -0.52(-0.42%)
Mar 07, 2005 122.79 123.36 122.74 122.98 549,600 +0.13(+0.11%)
Mar 04, 2005 122.14 122.93 121.98 122.85 297,000 +1.43(+1.18%)
Mar 03, 2005 121.78 122.01 120.90 121.42 240,600 +0.02(+0.02%)
Mar 02, 2005 120.95 122.03 120.81 121.40 481,800 -0.03(-0.02%)
Mar 01, 2005 121.03 121.65 121.03 121.43 368,300 +0.68(+0.56%)
Feb 28, 2005 121.24 121.48 120.26 120.75 594,600 -0.82(-0.67%)
Feb 25, 2005 120.41 121.65 120.35 121.57 1,302,400 +1.21(+1.01%)
Feb 24, 2005 119.43 120.47 119.18 120.36 374,300 +0.72(+0.60%)
Feb 23, 2005 119.08 119.69 118.83 119.64 650,300 +0.88(+0.74%)
Feb 22, 2005 120.02 120.60 118.74 118.76 984,900 -1.74(-1.44%)
Feb 18, 2005 120.36 120.67 120.09 120.50 393,100 +0.14(+0.12%)
Feb 17, 2005 121.35 121.48 120.36 120.36 2,473,800 -0.99(-0.82%)
Feb 16, 2005 121.09 121.60 120.92 121.35 473,500 -0.01(-0.01%)
Feb 15, 2005 121.01 121.58 120.88 121.36 767,700 +0.55(+0.46%)
Feb 14, 2005 120.85 121.04 120.68 120.81 362,400 -0.01(-0.01%)
Feb 11, 2005 119.89 121.19 119.64 120.82 797,400 +0.84(+0.70%)
Feb 10, 2005 119.83 120.15 119.43 119.98 294,600 +0.55(+0.46%)
Feb 09, 2005 120.58 120.61 119.39 119.43 732,200 -0.93(-0.77%)
Feb 08, 2005 120.32 120.79 120.23 120.36 438,300 +0.15(+0.12%)
Feb 07, 2005 120.39 120.65 120.20 120.21 1,707,000 -0.16(-0.13%)
Feb 04, 2005 119.14 120.57 119.14 120.37 487,300 +1.15(+0.96%)
Feb 03, 2005 119.21 119.32 118.80 119.22 565,900 -0.21(-0.18%)
Feb 02, 2005 119.12 119.72 119.05 119.43 650,900 +0.38(+0.32%)
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.