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

398.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 110.75 111.20 110.18 111.20 332,400 +0.56(+0.51%)
Aug 30, 2004 111.15 111.35 110.63 110.64 183,000 -0.86(-0.77%)
Aug 27, 2004 110.01 111.67 110.01 111.50 470,800 +0.38(+0.34%)
Aug 26, 2004 110.98 111.34 110.92 111.12 435,300 +0.06(+0.05%)
Aug 25, 2004 110.29 111.32 109.92 111.06 1,051,000 +0.81(+0.73%)
Aug 24, 2004 110.74 110.77 109.90 110.25 368,000 -0.04(-0.04%)
Aug 23, 2004 110.62 110.78 110.19 110.29 174,900 -0.17(-0.15%)
Aug 20, 2004 109.70 110.68 109.57 110.46 561,700 +0.68(+0.62%)
Aug 19, 2004 109.84 110.03 109.23 109.78 276,100 -0.34(-0.31%)
Aug 18, 2004 108.50 110.16 108.50 110.12 243,900 +1.14(+1.05%)
Aug 17, 2004 108.67 109.23 108.59 108.98 212,900 +0.68(+0.63%)
Aug 16, 2004 107.23 108.64 107.16 108.30 190,400 +1.04(+0.97%)
Aug 13, 2004 107.17 107.35 106.64 107.26 449,700 +0.23(+0.21%)
Aug 12, 2004 107.55 107.97 106.77 107.03 375,400 -1.19(-1.10%)
Aug 11, 2004 107.67 108.35 107.17 108.22 172,100 +0.07(+0.06%)
Aug 10, 2004 107.32 108.45 107.32 108.15 337,600 +1.10(+1.03%)
Aug 09, 2004 107.08 107.47 106.88 107.05 255,200 +0.10(+0.09%)
Aug 06, 2004 107.67 107.93 106.69 106.95 498,500 -1.44(-1.33%)
Aug 05, 2004 110.28 110.32 108.30 108.39 318,500 -1.83(-1.66%)
Aug 04, 2004 109.93 110.77 109.76 110.22 229,900 -0.07(-0.06%)
Aug 03, 2004 110.89 111.08 110.26 110.29 341,400 -0.77(-0.69%)
Aug 02, 2004 110.23 111.36 110.23 111.06 201,000 +0.08(+0.07%)
Jul 30, 2004 110.41 110.98 110.17 110.98 270,700 +0.39(+0.35%)
Jul 29, 2004 110.48 110.84 110.04 110.59 395,800 +0.47(+0.43%)
Jul 28, 2004 109.58 110.32 108.62 110.12 723,400 +0.32(+0.29%)
Jul 27, 2004 109.14 110.11 109.04 109.80 577,200 +1.02(+0.94%)
Jul 26, 2004 109.29 109.42 108.24 108.78 321,700 -0.29(-0.27%)
Jul 23, 2004 109.56 109.71 108.80 109.07 1,677,100 -0.94(-0.85%)
Jul 22, 2004 109.39 110.41 108.84 110.01 331,600 +0.41(+0.37%)
Jul 21, 2004 111.90 112.07 109.50 109.60 497,200 -2.12(-1.90%)
Jul 20, 2004 110.46 111.72 110.36 111.72 563,200 +1.35(+1.22%)
Jul 19, 2004 110.72 110.99 110.06 110.37 1,301,300 -0.39(-0.35%)
Jul 16, 2004 111.62 111.67 110.51 110.76 292,400 +0.01(+0.01%)
Jul 15, 2004 111.79 111.89 110.75 110.75 699,100 -0.89(-0.80%)
Jul 14, 2004 111.27 112.36 111.17 111.64 189,800 -0.28(-0.25%)
Jul 13, 2004 111.84 112.00 111.70 111.92 210,700 +0.10(+0.09%)
Jul 12, 2004 111.90 112.04 111.13 111.82 621,000 +0.11(+0.10%)
Jul 09, 2004 111.80 112.00 111.48 111.71 787,800 +0.18(+0.16%)
Jul 08, 2004 111.88 112.32 111.30 111.53 398,200 -0.74(-0.66%)
Jul 07, 2004 111.92 112.60 111.85 112.27 143,100 +0.33(+0.29%)
Jul 06, 2004 112.41 112.49 111.73 111.94 482,600 -1.05(-0.93%)
Jul 02, 2004 113.22 113.30 112.70 112.99 2,920,200 +0.01(+0.01%)
Jul 01, 2004 114.39 114.43 112.69 112.98 708,900 -1.59(-1.39%)
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%)
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.