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

401.71 -1.70 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 127.85 128.18 127.72 128.05 567,800 -0.19(-0.15%)
Jul 28, 2006 127.25 128.38 127.13 128.24 742,900 +1.29(+1.02%)
Jul 27, 2006 127.65 127.92 126.48 126.95 1,027,000 -0.17(-0.13%)
Jul 26, 2006 126.85 127.69 126.46 127.12 591,400 +0.24(+0.19%)
Jul 25, 2006 126.20 127.52 125.96 126.88 424,800 +0.49(+0.39%)
Jul 24, 2006 124.94 126.59 124.89 126.39 552,000 +2.12(+1.71%)
Jul 21, 2006 125.43 125.43 124.09 124.27 688,700 -0.77(-0.62%)
Jul 20, 2006 126.41 126.51 124.97 125.04 740,500 -0.84(-0.67%)
Jul 19, 2006 124.41 126.48 124.41 125.88 826,600 +1.69(+1.36%)
Jul 18, 2006 124.02 124.23 122.71 124.19 1,336,300 +0.64(+0.52%)
Jul 17, 2006 123.62 124.27 123.38 123.55 998,600 -0.25(-0.20%)
Jul 14, 2006 124.32 124.50 123.09 123.80 927,500 -0.45(-0.36%)
Jul 13, 2006 125.55 125.89 124.25 124.25 1,485,600 -2.10(-1.66%)
Jul 12, 2006 127.49 127.62 125.98 126.35 1,178,400 -1.30(-1.02%)
Jul 11, 2006 126.84 127.65 126.22 127.65 701,000 +0.64(+0.50%)
Jul 10, 2006 127.05 127.62 126.67 127.01 654,000 +0.10(+0.08%)
Jul 07, 2006 127.44 127.78 126.56 126.91 968,700 -0.72(-0.56%)
Jul 06, 2006 127.45 128.04 127.33 127.63 737,600 +0.32(+0.25%)
Jul 05, 2006 127.48 127.64 126.74 127.31 4,635,900 -0.79(-0.62%)
Jul 03, 2006 127.62 128.23 127.54 128.10 779,800 +0.55(+0.43%)
Jun 30, 2006 127.75 127.82 127.16 127.55 2,642,600 +0.10(+0.08%)
Jun 29, 2006 125.50 127.54 125.44 127.45 2,247,500 +2.42(+1.94%)
Jun 28, 2006 124.38 125.03 123.92 125.03 414,500 +0.91(+0.73%)
Jun 27, 2006 125.27 125.46 124.00 124.12 1,560,900 -1.10(-0.88%)
Jun 26, 2006 124.70 125.28 124.50 125.22 1,774,000 +0.55(+0.44%)
Jun 23, 2006 124.55 125.46 124.27 124.67 798,900 -0.58(-0.46%)
Jun 22, 2006 125.61 125.76 124.82 125.25 1,981,500 -0.65(-0.52%)
Jun 21, 2006 124.80 126.46 124.79 125.90 1,539,300 +1.06(+0.85%)
Jun 20, 2006 124.79 125.54 124.50 124.84 1,112,500 +0.44(+0.35%)
Jun 19, 2006 126.15 126.25 124.32 124.40 1,075,800 -1.12(-0.89%)
Jun 16, 2006 126.00 126.29 125.26 125.52 1,085,500 -0.75(-0.59%)
Jun 15, 2006 124.10 126.57 124.07 126.27 2,702,200 +2.57(+2.08%)
Jun 14, 2006 122.95 123.80 122.55 123.70 1,254,100 +0.90(+0.73%)
Jun 13, 2006 123.89 124.97 122.80 122.80 1,101,100 -1.25(-1.01%)
Jun 12, 2006 126.00 126.10 124.05 124.05 980,900 -1.55(-1.23%)
Jun 09, 2006 126.49 126.86 125.55 125.60 1,076,800 -0.40(-0.32%)
Jun 08, 2006 125.72 126.58 124.05 126.00 2,686,700 -0.05(-0.04%)
Jun 07, 2006 127.13 127.82 125.99 126.05 676,000 -0.87(-0.69%)
Jun 06, 2006 127.43 127.58 125.98 126.92 1,389,100 -0.42(-0.33%)
Jun 05, 2006 129.10 129.10 127.00 127.34 1,008,900 -1.88(-1.45%)
Jun 02, 2006 129.45 129.56 128.53 129.22 1,457,000 +0.20(+0.16%)
Jun 01, 2006 127.52 129.13 127.48 129.02 797,900 +1.27(+0.99%)
May 31, 2006 126.80 127.75 126.63 127.75 551,600 +1.45(+1.15%)
May 30, 2006 128.20 128.20 126.26 126.30 2,368,900 -2.25(-1.75%)
May 26, 2006 128.23 128.57 127.75 128.55 880,200 +0.68(+0.53%)
May 25, 2006 127.06 127.87 126.63 127.87 1,039,100 +1.52(+1.20%)
May 24, 2006 125.92 126.92 124.99 126.35 1,291,200 +0.90(+0.72%)
May 23, 2006 127.33 127.80 125.45 125.45 2,092,700 -0.90(-0.71%)
May 22, 2006 126.48 127.33 125.72 126.35 1,934,600 -0.94(-0.74%)
May 19, 2006 127.03 127.68 126.00 127.29 1,700,300 +0.89(+0.70%)
May 18, 2006 127.59 127.90 126.31 126.40 1,833,600 -0.65(-0.51%)
May 17, 2006 128.88 129.22 126.95 127.05 1,472,400 -2.45(-1.89%)
May 16, 2006 129.93 130.19 129.24 129.50 2,412,400 -0.26(-0.20%)
May 15, 2006 128.94 129.88 128.83 129.76 2,279,400 +0.25(+0.19%)
May 12, 2006 130.69 130.90 129.42 129.51 853,100 -1.62(-1.24%)
May 11, 2006 132.78 132.78 130.73 131.13 1,004,600 -1.63(-1.23%)
May 10, 2006 132.66 132.95 132.12 132.76 912,200 -0.13(-0.10%)
May 09, 2006 132.68 132.99 132.57 132.89 2,438,100 +0.23(+0.17%)
May 08, 2006 132.72 132.98 132.60 132.66 588,400 -0.04(-0.03%)
May 05, 2006 132.24 133.00 132.09 132.70 1,625,800 +1.13(+0.86%)
May 04, 2006 131.29 131.84 131.23 131.57 712,800 +0.56(+0.43%)
May 03, 2006 131.44 131.51 130.67 131.01 523,300 -0.59(-0.45%)
May 02, 2006 131.24 131.63 130.97 131.60 480,300 +0.97(+0.74%)
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.