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

448.98 USD +1.30 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 114.05 114.80 113.70 114.57 1,489,100 +0.59(+0.52%)
Jun 29, 2004 113.59 114.19 113.51 113.98 861,200 +0.50(+0.44%)
Jun 28, 2004 114.52 114.65 113.48 113.48 350,200 -0.75(-0.66%)
Jun 25, 2004 114.73 115.31 114.19 114.23 211,300 -0.63(-0.55%)
Jun 24, 2004 115.03 115.36 114.67 114.86 1,089,800 -0.34(-0.30%)
Jun 23, 2004 113.93 115.30 113.90 115.20 657,000 +0.94(+0.82%)
Jun 22, 2004 113.63 114.26 113.14 114.26 1,236,700 +0.63(+0.55%)
Jun 21, 2004 114.22 114.53 113.63 113.63 459,300 -0.53(-0.46%)
Jun 18, 2004 113.79 114.70 113.70 114.16 412,500 +0.29(+0.25%)
Jun 17, 2004 113.96 114.09 113.43 113.87 324,800 -0.13(-0.11%)
Jun 16, 2004 114.12 114.27 113.79 114.00 119,600 -0.05(-0.04%)
Jun 15, 2004 113.94 114.51 113.64 114.05 439,300 +0.80(+0.71%)
Jun 14, 2004 113.89 113.89 112.91 113.25 296,700 -1.13(-0.99%)
Jun 10, 2004 114.13 114.38 114.01 114.38 292,000 +0.49(+0.43%)
Jun 09, 2004 114.58 114.66 113.80 113.89 247,100 -1.06(-0.92%)
Jun 08, 2004 114.45 114.95 114.25 114.95 488,300 +0.26(+0.23%)
Jun 07, 2004 113.49 114.75 113.49 114.69 179,400 +1.68(+1.49%)
Jun 04, 2004 113.12 113.58 112.79 113.01 268,900 +0.78(+0.70%)
Jun 03, 2004 112.90 113.15 112.23 112.23 196,900 -0.97(-0.86%)
Jun 02, 2004 112.97 113.44 112.53 113.20 419,900 +0.47(+0.42%)
Jun 01, 2004 112.56 113.42 111.95 112.73 192,300 -0.24(-0.21%)
May 28, 2004 112.83 112.97 112.44 112.97 761,300 +0.04(+0.04%)
May 27, 2004 112.64 113.00 112.14 112.93 194,400 +0.66(+0.59%)
May 26, 2004 111.73 112.27 111.56 112.27 250,700 +0.47(+0.42%)
May 25, 2004 109.91 112.01 109.62 111.80 477,400 +1.48(+1.34%)
May 24, 2004 110.60 110.77 109.74 110.32 1,301,800 +0.40(+0.36%)
May 21, 2004 110.05 110.57 109.55 109.92 191,300 +0.24(+0.22%)
May 20, 2004 109.50 109.91 109.17 109.68 645,300 +0.44(+0.40%)
May 19, 2004 110.60 111.21 109.24 109.24 282,800 -0.38(-0.35%)
May 18, 2004 109.55 109.97 109.38 109.62 342,200 +0.50(+0.46%)
May 17, 2004 108.84 109.50 108.50 109.12 658,000 -0.95(-0.86%)
May 14, 2004 110.20 110.73 109.33 110.07 197,800 +0.05(+0.05%)
May 13, 2004 109.89 110.81 109.65 110.02 277,100 -0.47(-0.43%)
May 12, 2004 109.68 110.49 108.13 110.49 329,000 +0.73(+0.67%)
May 11, 2004 109.46 110.09 109.35 109.76 255,100 +0.88(+0.81%)
May 10, 2004 109.44 109.74 108.39 108.88 806,200 -1.22(-1.11%)
May 07, 2004 111.33 112.20 110.10 110.10 567,500 -1.82(-1.63%)
May 06, 2004 112.13 112.40 111.08 111.92 222,700 -0.78(-0.69%)
May 05, 2004 112.36 112.93 112.24 112.70 673,900 +0.27(+0.24%)
May 04, 2004 112.28 113.23 111.73 112.43 392,000 +0.24(+0.21%)
May 03, 2004 111.46 112.29 111.46 112.19 450,000 +1.08(+0.97%)
Apr 30, 2004 111.99 112.38 110.96 111.11 429,800 -0.76(-0.68%)
Apr 29, 2004 112.76 113.34 111.21 111.87 289,900 -1.02(-0.90%)
Apr 28, 2004 113.75 113.79 112.58 112.89 322,700 -1.47(-1.29%)
Apr 27, 2004 114.32 115.14 114.07 114.36 360,800 +0.04(+0.03%)
Apr 26, 2004 114.61 114.93 113.64 114.32 1,216,300 -0.17(-0.15%)
Apr 23, 2004 114.45 114.58 113.91 114.49 269,700 +0.26(+0.23%)
Apr 22, 2004 112.50 114.73 112.50 114.23 294,900 +1.52(+1.35%)
Apr 21, 2004 112.31 112.95 111.91 112.71 2,824,800 +0.72(+0.64%)
Apr 20, 2004 114.06 114.33 111.90 111.99 356,300 -1.95(-1.71%)
Apr 19, 2004 113.55 114.01 113.37 113.94 350,300 +0.08(+0.07%)
Apr 16, 2004 113.52 114.07 113.12 113.86 199,500 +0.90(+0.80%)
Apr 15, 2004 113.30 113.82 112.47 112.96 552,100 -0.51(-0.45%)
Apr 14, 2004 112.78 113.65 112.61 113.47 260,800 +0.13(+0.11%)
Apr 13, 2004 115.24 115.24 113.12 113.34 218,900 -1.49(-1.30%)
Apr 12, 2004 114.69 115.10 114.64 114.83 1,277,200 +0.37(+0.32%)
Apr 08, 2004 115.45 115.45 113.78 114.46 333,600 -0.26(-0.23%)
Apr 07, 2004 115.00 115.00 114.20 114.72 745,900 -0.32(-0.28%)
Apr 06, 2004 114.75 115.20 114.72 115.04 347,300 -0.31(-0.27%)
Apr 05, 2004 114.63 115.43 114.47 115.35 1,178,800 +0.64(+0.56%)
Apr 02, 2004 114.82 114.87 114.00 114.71 723,400 +0.87(+0.76%)
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.