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

382.61 -7.97 (-2.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 100.68 101.49 100.56 101.33 222,700 +0.57(+0.57%)
Aug 28, 2003 100.53 101.02 99.77 100.76 143,500 +0.54(+0.54%)
Aug 27, 2003 100.13 100.34 99.94 100.22 242,200 +0.01(+0.01%)
Aug 26, 2003 99.63 100.35 98.98 100.21 111,400 +0.31(+0.31%)
Aug 25, 2003 99.89 99.94 99.35 99.90 84,600 +0.01(+0.01%)
Aug 22, 2003 101.71 101.75 99.80 99.89 133,400 -0.95(-0.94%)
Aug 21, 2003 100.98 101.55 100.54 100.84 106,100 +0.33(+0.33%)
Aug 20, 2003 100.23 100.94 100.23 100.51 125,300 -0.32(-0.32%)
Aug 19, 2003 100.61 100.88 99.98 100.83 162,900 +0.35(+0.35%)
Aug 18, 2003 100.03 100.60 99.82 100.48 332,000 +0.93(+0.93%)
Aug 15, 2003 99.45 99.80 99.25 99.55 51,300 +0.06(+0.06%)
Aug 14, 2003 99.20 99.74 98.56 99.49 191,100 +0.37(+0.37%)
Aug 13, 2003 99.82 99.84 98.61 99.12 243,400 -0.52(-0.52%)
Aug 12, 2003 98.80 99.64 98.49 99.64 215,600 +0.90(+0.91%)
Aug 11, 2003 98.30 99.04 98.02 98.74 135,500 +0.44(+0.45%)
Aug 08, 2003 98.31 98.51 97.92 98.30 310,700 +0.26(+0.27%)
Aug 07, 2003 97.10 98.04 96.83 98.04 137,500 +0.97(+1.00%)
Aug 06, 2003 96.66 98.05 96.50 97.07 1,125,900 +0.52(+0.54%)
Aug 05, 2003 98.57 98.58 96.45 96.55 3,450,100 -2.05(-2.08%)
Aug 04, 2003 98.40 98.99 97.13 98.60 160,700 +0.07(+0.07%)
Aug 01, 2003 99.31 99.31 98.31 98.53 139,000 -0.93(-0.94%)
Jul 31, 2003 99.17 100.92 99.17 99.46 268,100 +0.29(+0.29%)
Jul 30, 2003 99.62 99.62 99.00 99.17 174,100 -0.32(-0.32%)
Jul 29, 2003 100.19 100.29 98.81 99.49 117,400 -0.44(-0.44%)
Jul 28, 2003 100.33 100.46 99.70 99.93 302,700 -0.33(-0.33%)
Jul 25, 2003 98.68 100.29 98.17 100.26 150,200 +1.67(+1.69%)
Jul 24, 2003 99.97 100.34 98.42 98.59 124,800 -0.73(-0.73%)
Jul 23, 2003 99.10 99.42 98.37 99.32 452,700 +0.10(+0.10%)
Jul 22, 2003 98.64 99.41 97.96 99.22 135,500 +0.97(+0.99%)
Jul 21, 2003 99.50 99.50 97.90 98.25 112,500 -1.35(-1.36%)
Jul 18, 2003 99.04 99.83 98.56 99.60 104,500 +1.00(+1.01%)
Jul 17, 2003 99.28 99.56 98.23 98.60 166,100 -1.43(-1.43%)
Jul 16, 2003 100.88 100.88 99.28 100.03 222,600 -0.48(-0.48%)
Jul 15, 2003 101.48 101.48 100.06 100.51 145,500 -0.19(-0.19%)
Jul 14, 2003 101.34 101.88 100.05 100.70 2,191,700 +0.44(+0.44%)
Jul 11, 2003 99.58 100.40 99.49 100.26 112,700 +0.89(+0.90%)
Jul 10, 2003 99.88 100.06 98.68 99.37 167,800 -1.24(-1.23%)
Jul 09, 2003 101.04 101.43 100.12 100.61 207,400 -0.62(-0.61%)
Jul 08, 2003 100.40 101.28 100.21 101.23 1,202,600 +0.48(+0.48%)
Jul 07, 2003 99.81 100.95 99.79 100.75 251,700 +2.00(+2.03%)
Jul 03, 2003 98.97 99.85 98.55 98.75 240,500 -1.05(-1.05%)
Jul 02, 2003 98.63 99.80 98.63 99.80 327,800 +1.18(+1.20%)
Jul 01, 2003 97.34 98.62 96.50 98.62 256,400 +0.84(+0.86%)
Jun 30, 2003 98.49 98.70 97.60 97.78 291,400 +0.00(+0.00%)
Jun 27, 2003 98.77 99.19 97.70 97.78 923,300 -1.01(-1.02%)
Jun 26, 2003 97.71 98.96 97.71 98.79 297,900 +1.20(+1.23%)
Jun 25, 2003 98.65 99.42 97.59 97.59 506,500 -1.01(-1.02%)
Jun 24, 2003 98.34 99.07 98.22 98.60 156,500 +0.14(+0.14%)
Jun 23, 2003 99.45 99.51 97.95 98.46 592,800 -0.96(-0.97%)
Jun 20, 2003 100.34 100.47 99.42 99.42 1,176,900 -0.26(-0.26%)
Jun 19, 2003 101.31 101.35 99.49 99.68 402,900 -1.57(-1.55%)
Jun 18, 2003 101.10 101.78 100.67 101.25 228,600 -0.11(-0.11%)
Jun 17, 2003 101.80 101.80 100.92 101.36 1,127,000 +0.00(+0.00%)
Jun 16, 2003 99.68 101.36 99.59 101.36 262,000 +1.78(+1.79%)
Jun 13, 2003 100.73 100.80 99.01 99.58 1,177,800 -1.12(-1.11%)
Jun 12, 2003 100.63 100.85 99.75 100.70 225,300 +0.36(+0.36%)
Jun 11, 2003 99.10 100.38 98.86 100.34 2,808,900 +1.05(+1.06%)
Jun 10, 2003 98.55 99.29 98.26 99.29 278,900 +0.95(+0.97%)
Jun 09, 2003 98.95 99.09 97.82 98.34 1,774,900 -1.08(-1.09%)
Jun 06, 2003 100.48 101.48 99.23 99.42 1,971,600 -0.27(-0.27%)
Jun 05, 2003 98.68 99.69 98.41 99.69 318,500 +0.46(+0.46%)
Jun 04, 2003 97.79 99.36 97.66 99.23 178,700 +1.53(+1.57%)
Jun 03, 2003 97.29 97.87 96.95 97.70 161,200 +0.30(+0.31%)
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.