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

409.86 +8.15 (+2.03%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 90.46 91.45 89.24 91.33 3,733,800 +0.41(+0.45%)
Jul 30, 2002 89.40 91.35 88.77 90.92 329,600 +1.30(+1.45%)
Jul 29, 2002 87.50 90.27 87.40 89.62 275,700 +3.87(+4.51%)
Jul 26, 2002 84.52 85.75 84.00 85.75 164,700 +1.63(+1.94%)
Jul 25, 2002 83.87 85.73 81.75 84.12 318,000 -0.55(-0.65%)
Jul 24, 2002 78.34 85.39 77.77 84.67 875,200 +4.82(+6.04%)
Jul 23, 2002 82.55 83.10 79.75 79.85 321,800 -2.25(-2.74%)
Jul 22, 2002 84.00 85.89 81.51 82.10 669,100 -2.70(-3.18%)
Jul 19, 2002 86.75 87.37 84.26 84.80 644,500 -5.98(-6.59%)
Jul 17, 2002 93.00 93.69 89.98 90.78 174,300 -1.31(-1.42%)
Jul 12, 2002 93.50 93.71 91.56 92.09 186,700 -0.96(-1.03%)
Jul 11, 2002 91.37 93.24 90.25 93.05 472,600 +0.85(+0.92%)
Jul 10, 2002 95.78 95.93 92.17 92.20 266,500 -3.24(-3.39%)
Jul 09, 2002 97.80 98.23 95.44 95.44 284,900 -2.59(-2.64%)
Jul 08, 2002 99.03 99.45 97.66 98.03 7,900,000 -1.12(-1.13%)
Jul 05, 2002 96.75 99.19 96.75 99.15 240,200 +3.50(+3.66%)
Jul 04, 2002 94.66 95.74 93.80 95.65 669,800 +0.00(+0.00%)
Jul 03, 2002 94.66 95.74 93.80 95.65 669,800 +0.61(+0.64%)
Jul 02, 2002 96.75 97.20 94.81 95.04 300,000 -2.06(-2.12%)
Jul 01, 2002 99.17 99.55 96.94 97.10 132,500 -1.92(-1.94%)
Jun 28, 2002 99.15 100.40 99.02 99.02 161,100 -0.10(-0.10%)
Jun 27, 2002 98.57 99.12 96.68 99.12 212,400 +1.45(+1.48%)
Jun 26, 2002 95.25 98.00 95.24 97.67 905,600 +0.16(+0.16%)
Jun 25, 2002 100.38 100.85 97.51 97.51 173,200 -1.72(-1.73%)
Jun 21, 2002 99.80 100.75 98.63 99.23 1,026,000 -1.66(-1.65%)
Jun 20, 2002 102.14 102.65 100.67 100.89 159,900 -1.11(-1.09%)
Jun 19, 2002 103.17 103.99 102.00 102.00 68,100 -1.93(-1.86%)
Jun 18, 2002 103.40 104.28 103.40 103.93 145,300 +0.09(+0.09%)
Jun 17, 2002 101.50 103.84 101.50 103.84 129,600 +2.37(+2.34%)
Jun 14, 2002 100.17 101.50 98.45 101.47 147,400 -1.12(-1.09%)
Jun 12, 2002 101.85 102.77 100.76 102.59 112,200 +0.71(+0.70%)
Jun 11, 2002 104.32 104.44 101.78 101.88 66,700 -1.86(-1.79%)
Jun 10, 2002 103.45 104.35 103.03 103.74 112,600 +0.52(+0.50%)
Jun 07, 2002 102.05 103.87 101.82 103.22 148,100 -0.20(-0.19%)
Jun 06, 2002 105.37 105.37 103.27 103.42 113,200 -2.14(-2.03%)
Jun 05, 2002 104.65 105.61 104.53 105.56 64,000 -1.52(-1.42%)
May 31, 2002 107.49 108.50 107.08 107.08 273,800 -0.91(-0.84%)
May 28, 2002 109.04 109.04 107.50 107.99 232,300 -0.76(-0.70%)
May 27, 2002 110.05 110.00 108.68 108.75 127,600 +0.00(+0.00%)
May 24, 2002 110.05 110.00 108.68 108.75 127,600 -1.39(-1.26%)
May 23, 2002 109.33 110.20 108.55 110.14 272,900 +1.09(+1.00%)
May 22, 2002 108.40 109.05 108.10 109.05 130,700 +0.48(+0.44%)
May 21, 2002 110.10 110.37 108.40 108.57 62,000 -1.18(-1.08%)
May 20, 2002 110.47 110.47 109.57 109.75 87,400 -1.21(-1.09%)
May 17, 2002 110.72 111.20 110.15 110.96 1,618,100 +0.64(+0.58%)
May 16, 2002 109.62 110.36 109.40 110.32 160,300 +0.84(+0.77%)
May 15, 2002 109.55 110.77 109.39 109.48 119,900 -0.71(-0.64%)
May 14, 2002 109.60 110.22 109.11 110.19 3,550,000 +2.28(+2.11%)
May 13, 2002 106.24 107.95 105.89 107.91 117,100 +2.19(+2.07%)
May 10, 2002 107.90 107.94 105.72 105.72 89,900 -1.98(-1.84%)
May 09, 2002 108.62 108.95 107.62 107.70 97,700 -1.30(-1.19%)
May 08, 2002 107.10 109.32 107.10 109.00 110,600 +3.93(+3.74%)
May 07, 2002 106.05 106.28 104.93 105.07 396,000 -0.49(-0.46%)
May 06, 2002 107.60 107.96 105.56 105.56 262,500 -2.07(-1.92%)
May 03, 2002 108.60 108.60 107.25 107.63 151,600 -1.14(-1.05%)
May 02, 2002 109.02 109.49 108.30 108.77 100,900 -0.38(-0.35%)
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.