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

430.05 +1.26 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 94.43 94.72 93.78 93.78 1,245,500 -0.52(-0.55%)
Nov 27, 2002 92.70 94.65 92.57 94.30 574,000 +2.52(+2.75%)
Nov 26, 2002 93.12 93.31 91.68 91.78 625,500 -2.10(-2.24%)
Nov 25, 2002 93.58 94.24 92.77 93.88 247,600 +0.30(+0.32%)
Nov 22, 2002 93.39 94.27 93.23 93.58 1,759,300 -0.58(-0.62%)
Nov 21, 2002 92.70 94.16 92.70 94.16 1,117,400 +2.70(+2.95%)
Nov 20, 2002 90.05 92.10 90.00 91.46 271,900 +1.11(+1.23%)
Nov 19, 2002 90.14 90.94 89.66 90.35 122,400 -0.21(-0.23%)
Nov 18, 2002 91.91 92.19 90.41 90.56 310,600 -0.90(-0.98%)
Nov 15, 2002 89.90 91.56 89.90 91.46 219,600 +0.67(+0.74%)
Nov 14, 2002 90.24 91.00 89.76 90.79 438,400 +2.16(+2.44%)
Nov 13, 2002 88.15 89.70 87.59 88.63 335,600 -0.19(-0.21%)
Nov 12, 2002 88.50 89.87 88.31 88.82 938,000 +0.55(+0.62%)
Nov 11, 2002 89.25 89.28 87.76 88.27 201,300 -1.37(-1.53%)
Nov 08, 2002 90.30 91.53 89.50 89.64 1,146,400 -0.99(-1.09%)
Nov 07, 2002 91.90 92.03 90.12 90.63 463,700 -2.21(-2.38%)
Nov 06, 2002 92.30 92.99 90.65 92.84 489,900 +0.96(+1.04%)
Nov 05, 2002 91.10 92.04 90.99 91.88 206,000 +0.74(+0.81%)
Nov 04, 2002 91.67 92.87 90.91 91.14 302,800 +0.78(+0.86%)
Nov 01, 2002 88.10 90.73 88.09 90.36 169,300 +1.66(+1.87%)
Oct 31, 2002 89.97 90.27 88.22 88.70 532,700 -0.69(-0.77%)
Oct 30, 2002 88.55 89.85 88.16 89.39 128,200 +0.88(+0.99%)
Oct 29, 2002 89.20 89.40 87.02 88.51 201,900 -1.08(-1.21%)
Oct 28, 2002 91.33 91.33 88.83 89.59 325,500 -0.51(-0.57%)
Oct 25, 2002 88.40 90.10 88.01 90.10 109,000 +1.79(+2.03%)
Oct 24, 2002 90.85 90.86 88.10 88.31 304,900 -1.93(-2.14%)
Oct 23, 2002 88.45 90.24 87.65 90.24 208,100 +0.71(+0.79%)
Oct 22, 2002 89.20 89.98 88.55 89.53 1,172,300 -0.66(-0.73%)
Oct 21, 2002 88.10 90.49 87.61 90.19 195,800 +1.44(+1.62%)
Oct 18, 2002 87.35 88.99 86.92 88.75 409,100 +0.49(+0.56%)
Oct 17, 2002 89.15 89.20 87.89 88.26 408,300 +1.61(+1.86%)
Oct 16, 2002 87.05 87.78 85.91 86.65 360,600 -2.17(-2.44%)
Oct 15, 2002 87.35 88.82 86.88 88.82 769,700 +4.25(+5.03%)
Oct 14, 2002 83.05 84.73 83.05 84.57 127,300 +0.61(+0.73%)
Oct 11, 2002 82.25 84.77 81.82 83.96 447,100 +3.29(+4.08%)
Oct 10, 2002 77.77 80.97 77.05 80.67 366,200 +2.53(+3.24%)
Oct 09, 2002 79.00 80.28 77.79 78.14 255,300 -2.06(-2.57%)
Oct 08, 2002 79.55 81.26 78.15 80.20 283,800 +1.44(+1.83%)
Oct 07, 2002 80.10 81.08 78.46 78.76 353,300 -2.14(-2.65%)
Oct 04, 2002 82.80 82.80 79.60 80.90 416,200 -1.30(-1.58%)
Oct 03, 2002 83.25 84.25 81.93 82.20 261,600 -0.90(-1.08%)
Oct 02, 2002 84.48 85.40 82.61 83.10 241,400 -2.02(-2.37%)
Oct 01, 2002 82.30 85.75 81.64 85.12 187,200 +3.23(+3.94%)
Sep 30, 2002 81.20 82.73 80.13 81.89 1,918,400 -1.04(-1.25%)
Sep 27, 2002 84.92 85.45 82.88 82.93 205,500 -2.80(-3.27%)
Sep 26, 2002 85.05 85.86 84.51 85.73 168,400 +1.42(+1.68%)
Sep 25, 2002 83.25 84.65 82.29 84.31 154,800 +1.93(+2.34%)
Sep 24, 2002 82.42 83.55 81.85 82.38 265,000 -1.20(-1.44%)
Sep 23, 2002 83.76 83.95 82.66 83.58 163,000 -0.97(-1.15%)
Sep 20, 2002 84.85 85.13 84.03 84.55 233,400 +0.08(+0.09%)
Sep 19, 2002 85.63 86.29 84.42 84.47 1,112,200 -2.71(-3.11%)
Sep 18, 2002 86.60 87.93 85.88 87.18 261,500 -0.19(-0.22%)
Sep 17, 2002 90.60 90.60 87.37 87.37 780,800 -2.10(-2.35%)
Sep 16, 2002 88.70 89.47 88.05 89.47 119,400 -0.02(-0.02%)
Sep 13, 2002 88.65 89.83 88.29 89.49 69,400 -0.05(-0.06%)
Sep 12, 2002 90.80 90.80 89.07 89.54 99,400 -1.68(-1.84%)
Sep 11, 2002 93.22 93.22 91.22 91.22 108,300 -0.50(-0.55%)
Sep 10, 2002 91.10 91.72 90.57 91.72 124,400 +0.86(+0.95%)
Sep 09, 2002 89.30 91.22 88.79 90.86 83,400 +1.13(+1.26%)
Sep 06, 2002 89.94 90.48 89.31 89.73 236,200 +1.35(+1.53%)
Sep 05, 2002 88.00 89.31 87.50 88.38 307,700 -1.14(-1.27%)
Sep 04, 2002 88.70 90.16 88.13 89.52 469,300 +1.35(+1.53%)
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.