Skip to main content

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

549.64 +1.33 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 78.71 79.45 78.41 78.41 373,896 -0.67(-0.84%)
May 28, 2002 79.85 79.85 78.72 79.08 317,224 -0.56(-0.70%)
May 27, 2002 80.59 80.55 79.59 79.64 174,248 +0.00(+0.00%)
May 24, 2002 80.59 80.55 79.59 79.64 174,248 -1.02(-1.26%)
May 23, 2002 80.06 80.70 79.49 80.65 372,667 +0.80(+1.00%)
May 22, 2002 79.38 79.86 79.16 79.86 178,481 +0.35(+0.44%)
May 21, 2002 80.62 80.82 79.38 79.50 84,666 -0.86(-1.08%)
May 20, 2002 80.90 80.90 80.24 80.37 119,351 -0.89(-1.09%)
May 17, 2002 81.08 81.43 80.66 81.25 2,209,647 +0.47(+0.58%)
May 16, 2002 80.27 80.82 80.11 80.79 218,902 +0.62(+0.77%)
May 15, 2002 80.22 81.12 80.11 80.17 163,733 -0.52(-0.64%)
May 14, 2002 80.26 80.71 79.90 80.69 4,847,814 +1.67(+2.11%)
May 13, 2002 77.80 79.05 77.54 79.02 159,909 +1.60(+2.07%)
May 10, 2002 79.01 79.04 77.42 77.42 122,765 -1.45(-1.84%)
May 09, 2002 79.54 79.78 78.81 78.87 133,417 -0.95(-1.19%)
May 08, 2002 78.43 80.05 78.43 79.82 151,033 +2.88(+3.74%)
May 07, 2002 77.66 77.83 76.84 76.94 540,770 -0.36(-0.46%)
May 06, 2002 78.79 79.06 77.30 77.30 358,465 -1.52(-1.92%)
May 03, 2002 79.53 79.53 78.54 78.82 207,022 -0.83(-1.05%)
May 02, 2002 79.83 80.18 79.31 79.65 137,787 -0.28(-0.35%)
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.