Skip to main content

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

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 91.09 91.25 90.43 90.57 609,803 -0.64(-0.70%)
Jul 28, 2005 90.81 91.25 90.54 91.21 780,930 +0.61(+0.68%)
Jul 27, 2005 90.43 90.70 90.11 90.60 934,576 +0.29(+0.32%)
Jul 26, 2005 90.29 90.45 90.03 90.31 610,759 +0.07(+0.08%)
Jul 25, 2005 90.46 90.76 89.96 90.24 705,541 -0.22(-0.24%)
Jul 22, 2005 89.92 90.46 89.78 90.46 2,392,094 +0.56(+0.63%)
Jul 21, 2005 90.49 90.52 89.71 89.89 1,095,460 -0.50(-0.55%)
Jul 20, 2005 89.79 90.60 89.56 90.39 776,696 +0.31(+0.34%)
Jul 19, 2005 89.85 90.12 89.69 90.08 856,455 +0.45(+0.51%)
Jul 18, 2005 89.74 89.78 89.45 89.63 465,034 -0.33(-0.37%)
Jul 15, 2005 89.94 90.07 89.61 89.96 1,412,312 +0.04(+0.05%)
Jul 14, 2005 90.03 90.35 89.69 89.91 812,752 +0.23(+0.26%)
Jul 13, 2005 89.53 89.68 89.31 89.68 670,715 +0.18(+0.20%)
Jul 12, 2005 89.27 89.74 89.08 89.50 1,427,745 +0.22(+0.25%)
Jul 11, 2005 88.85 89.38 88.82 89.28 3,060,760 +0.44(+0.49%)
Jul 08, 2005 87.71 88.84 87.69 88.84 593,414 +1.05(+1.20%)
Jul 07, 2005 86.63 87.83 86.62 87.78 1,066,506 +0.29(+0.33%)
Jul 06, 2005 88.18 88.33 87.45 87.50 2,159,508 -0.72(-0.82%)
Jul 05, 2005 87.34 88.34 87.29 88.22 1,491,115 +0.70(+0.80%)
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.