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

459.26 USD +6.97 (+1.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 111.82 112.57 111.04 111.04 168,400 -0.59(-0.53%)
Feb 27, 2002 112.02 112.76 110.66 111.63 237,000 +0.43(+0.39%)
Feb 26, 2002 111.55 111.92 110.57 111.20 159,800 -0.21(-0.19%)
Feb 25, 2002 109.69 111.65 109.69 111.41 75,500 +1.78(+1.62%)
Feb 22, 2002 108.22 109.63 108.00 109.63 5,210,000 +1.41(+1.30%)
Feb 21, 2002 109.99 110.56 108.22 108.22 64,100 -2.32(-2.10%)
Feb 20, 2002 108.95 110.54 107.81 110.54 86,200 +1.77(+1.63%)
Feb 19, 2002 110.09 110.16 108.60 108.77 140,400 -2.02(-1.82%)
Feb 18, 2002 112.10 112.11 110.72 110.79 944,900 +0.00(+0.00%)
Feb 15, 2002 112.10 112.11 110.72 110.79 944,900 -1.21(-1.08%)
Feb 14, 2002 112.35 112.86 111.70 112.00 208,500 -0.25(-0.22%)
Feb 13, 2002 111.47 112.37 111.32 112.25 82,100 +1.17(+1.05%)
Feb 12, 2002 110.90 111.64 110.67 111.08 85,200 -0.46(-0.41%)
Feb 11, 2002 109.92 111.57 109.74 111.54 75,300 +1.39(+1.26%)
Feb 08, 2002 108.65 110.15 108.29 110.15 89,800 +2.13(+1.97%)
Feb 07, 2002 108.73 109.67 108.00 108.02 86,500 -0.67(-0.62%)
Feb 06, 2002 109.40 109.67 108.00 108.69 120,200 -0.50(-0.46%)
Feb 05, 2002 109.31 110.31 108.57 109.19 104,100 -0.64(-0.58%)
Feb 04, 2002 112.00 112.00 109.50 109.83 114,100 -2.66(-2.36%)
Feb 01, 2002 113.17 113.34 112.16 112.49 910,000 -0.65(-0.57%)
Jan 31, 2002 112.01 113.14 111.60 113.14 129,000 +1.30(+1.16%)
Jan 30, 2002 110.39 111.84 108.50 111.84 108,400 +1.59(+1.44%)
Jan 29, 2002 113.88 114.02 110.10 110.25 198,300 -3.29(-2.90%)
Jan 28, 2002 113.92 114.15 112.96 113.54 46,700 -0.03(-0.03%)
Jan 25, 2002 113.15 114.05 113.15 113.57 147,300 -0.02(-0.02%)
Jan 24, 2002 113.50 114.15 113.34 113.59 246,900 +0.59(+0.52%)
Jan 23, 2002 112.54 113.49 111.98 113.00 182,000 +0.61(+0.54%)
Jan 22, 2002 113.82 113.84 112.09 112.39 84,700 -0.67(-0.59%)
Jan 21, 2002 113.15 113.70 112.70 113.06 83,800 +0.00(+0.00%)
Jan 18, 2002 113.15 113.70 112.70 113.06 83,800 -0.61(-0.54%)
Jan 17, 2002 113.65 114.19 113.41 113.67 74,600 +0.87(+0.77%)
Jan 16, 2002 114.20 114.27 112.80 112.80 102,800 -2.30(-2.00%)
Jan 15, 2002 114.48 115.16 113.98 115.10 148,000 +0.88(+0.77%)
Jan 14, 2002 114.65 114.74 114.00 114.22 137,400 -0.75(-0.65%)
Jan 11, 2002 116.06 116.19 114.74 114.97 153,000 -1.14(-0.98%)
Jan 10, 2002 115.70 116.23 115.42 116.11 83,200 +1.78(+1.56%)
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.