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

397.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 101.84 101.94 101.27 101.55 1,962,357 -0.16(-0.16%)
Mar 30, 2006 101.87 102.50 101.47 101.72 2,283,083 -0.09(-0.09%)
Mar 29, 2006 101.32 102.12 101.21 101.81 2,075,321 +0.64(+0.63%)
Mar 28, 2006 101.77 102.15 101.04 101.17 1,015,272 -0.64(-0.63%)
Mar 27, 2006 101.79 101.98 101.59 101.81 814,546 -0.53(-0.52%)
Mar 24, 2006 102.18 102.61 101.94 102.34 1,284,570 +0.06(+0.06%)
Mar 23, 2006 102.45 102.45 101.92 102.28 2,554,300 -0.17(-0.17%)
Mar 22, 2006 101.80 102.55 101.76 102.45 801,881 +0.59(+0.58%)
Mar 21, 2006 102.46 102.94 101.77 101.86 1,317,193 -0.62(-0.60%)
Mar 20, 2006 102.75 102.91 102.38 102.48 1,631,267 -0.20(-0.19%)
Mar 17, 2006 102.76 102.87 102.50 102.67 2,087,475 +0.13(+0.13%)
Mar 16, 2006 102.56 102.92 102.45 102.54 624,694 +0.20(+0.20%)
Mar 15, 2006 101.87 102.45 101.68 102.33 1,438,985 +0.46(+0.45%)
Mar 14, 2006 100.76 101.97 100.69 101.87 1,636,385 +1.00(+0.99%)
Mar 13, 2006 100.87 101.09 100.62 100.87 1,650,585 +0.23(+0.23%)
Mar 10, 2006 99.99 100.82 99.76 100.64 984,696 +0.82(+0.82%)
Mar 09, 2006 100.50 100.71 99.79 99.82 624,438 -0.60(-0.60%)
Mar 08, 2006 99.94 100.54 99.56 100.42 1,645,212 +0.25(+0.25%)
Mar 07, 2006 100.09 100.23 99.74 100.17 1,203,973 -0.16(-0.16%)
Mar 06, 2006 101.12 101.12 100.09 100.33 814,290 -0.53(-0.53%)
Mar 03, 2006 100.80 101.80 100.71 100.87 1,216,766 -0.34(-0.34%)
Mar 02, 2006 100.87 101.30 100.69 101.21 1,104,185 -0.06(-0.06%)
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.