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

418.58 +5.91 (+1.43%)
Streaming Delayed Price Updated: 12:58 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 94.24 95.34 94.00 95.34 1,600,542 +1.21(+1.28%)
Aug 30, 2005 94.37 94.37 93.68 94.14 1,089,813 -0.58(-0.62%)
Aug 29, 2005 93.74 94.73 93.74 94.72 410,767 +0.78(+0.83%)
Aug 26, 2005 94.53 94.54 93.93 93.94 701,530 -0.66(-0.70%)
Aug 25, 2005 94.45 94.68 94.32 94.60 1,359,889 +0.27(+0.29%)
Aug 24, 2005 94.84 95.50 94.28 94.33 954,518 -0.78(-0.82%)
Aug 23, 2005 95.34 95.40 94.70 95.11 644,739 -0.18(-0.19%)
Aug 22, 2005 95.38 95.87 94.87 95.29 2,819,355 +0.03(+0.03%)
Aug 19, 2005 95.43 95.58 95.14 95.26 605,037 +0.19(+0.20%)
Aug 18, 2005 94.94 95.34 94.83 95.06 462,419 -0.12(-0.13%)
Aug 17, 2005 95.14 95.60 94.98 95.19 1,220,740 +0.12(+0.12%)
Aug 16, 2005 96.04 96.12 95.03 95.07 588,591 -1.21(-1.25%)
Aug 15, 2005 95.82 96.39 95.61 96.28 621,098 +0.57(+0.59%)
Aug 12, 2005 96.18 96.24 95.56 95.71 610,562 -0.60(-0.62%)
Aug 11, 2005 95.97 96.52 95.77 96.31 1,204,422 +0.25(+0.26%)
Aug 10, 2005 96.42 96.90 95.61 96.06 738,662 +0.07(+0.07%)
Aug 09, 2005 95.77 96.17 95.66 95.99 1,375,179 +0.58(+0.61%)
Aug 08, 2005 95.88 96.04 95.27 95.40 1,405,630 -0.21(-0.22%)
Aug 05, 2005 96.10 96.12 95.48 95.61 619,685 -0.65(-0.67%)
Aug 04, 2005 96.70 96.75 96.21 96.26 1,084,545 -0.77(-0.79%)
Aug 03, 2005 96.70 97.08 96.63 97.03 637,159 +0.21(+0.22%)
Aug 02, 2005 96.39 96.97 96.35 96.82 1,214,187 +0.65(+0.67%)
Aug 01, 2005 96.39 96.54 96.09 96.17 646,924 -0.10(-0.11%)
Jul 29, 2005 96.82 97.00 96.13 96.28 573,687 -0.68(-0.70%)
Jul 28, 2005 96.52 97.00 96.24 96.95 734,679 +0.65(+0.68%)
Jul 27, 2005 96.12 96.41 95.78 96.30 879,225 +0.30(+0.32%)
Jul 26, 2005 95.97 96.14 95.70 96.00 574,586 +0.08(+0.08%)
Jul 25, 2005 96.15 96.47 95.62 95.92 663,755 -0.23(-0.24%)
Jul 22, 2005 95.58 96.15 95.44 96.15 2,250,422 +0.60(+0.63%)
Jul 21, 2005 96.19 96.22 95.36 95.55 1,030,581 -0.53(-0.55%)
Jul 20, 2005 95.44 96.30 95.19 96.08 730,696 +0.33(+0.34%)
Jul 19, 2005 95.50 95.79 95.34 95.75 805,732 +0.48(+0.51%)
Jul 18, 2005 95.39 95.44 95.08 95.27 437,492 -0.35(-0.37%)
Jul 15, 2005 95.61 95.74 95.25 95.62 1,328,667 +0.05(+0.05%)
Jul 14, 2005 95.70 96.03 95.34 95.58 764,616 +0.25(+0.26%)
Jul 13, 2005 95.17 95.33 94.94 95.33 630,991 +0.19(+0.20%)
Jul 12, 2005 94.89 95.39 94.69 95.13 1,343,186 +0.23(+0.25%)
Jul 11, 2005 94.44 95.01 94.42 94.90 2,879,486 +0.47(+0.49%)
Jul 08, 2005 93.23 94.43 93.21 94.43 558,269 +1.12(+1.20%)
Jul 07, 2005 92.09 93.36 92.07 93.31 1,003,342 +0.30(+0.33%)
Jul 06, 2005 93.73 93.89 92.95 93.01 2,031,611 -0.77(-0.82%)
Jul 05, 2005 92.84 93.90 92.79 93.78 1,402,803 +0.75(+0.80%)
Jul 01, 2005 93.01 93.25 92.81 93.03 804,575 +0.33(+0.35%)
Jun 30, 2005 93.49 93.64 92.64 92.70 1,101,505 -0.61(-0.65%)
Jun 29, 2005 93.66 93.68 93.26 93.31 848,132 -0.27(-0.29%)
Jun 28, 2005 92.99 93.58 92.92 93.58 880,767 +0.82(+0.88%)
Jun 27, 2005 92.50 92.91 92.46 92.77 880,767 +0.15(+0.16%)
Jun 24, 2005 93.24 93.34 92.51 92.62 1,019,531 -0.73(-0.78%)
Jun 23, 2005 94.42 94.61 93.31 93.35 1,201,595 -1.30(-1.37%)
Jun 22, 2005 94.66 94.83 94.22 94.65 838,881 +0.10(+0.11%)
Jun 21, 2005 94.48 94.66 94.24 94.55 635,617 -0.29(-0.30%)
Jun 20, 2005 94.61 95.12 94.45 94.84 672,621 +0.05(+0.05%)
Jun 17, 2005 94.92 95.15 94.65 94.79 841,964 +0.34(+0.36%)
Jun 16, 2005 94.14 94.59 94.06 94.45 1,012,465 +0.29(+0.31%)
Jun 15, 2005 94.21 94.35 93.50 94.16 591,289 +0.16(+0.17%)
Jun 14, 2005 93.71 94.20 93.60 94.00 623,796 +0.14(+0.15%)
Jun 13, 2005 93.27 94.14 93.19 93.86 564,307 +0.36(+0.38%)
Jun 10, 2005 93.71 93.78 93.02 93.50 493,897 -0.15(-0.16%)
Jun 09, 2005 93.07 93.74 92.91 93.65 502,506 +0.41(+0.44%)
Jun 08, 2005 93.63 93.75 93.08 93.24 262,624 -0.21(-0.22%)
Jun 07, 2005 93.56 94.28 93.35 93.45 879,482 +0.03(+0.03%)
Jun 06, 2005 93.29 93.46 93.01 93.42 1,599,258 +0.04(+0.04%)
Jun 03, 2005 93.71 93.96 93.14 93.38 634,332 -0.56(-0.60%)
Jun 02, 2005 93.55 93.94 93.43 93.94 828,474 +0.19(+0.20%)
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.