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 (%)
May 30, 2003 70.29 71.05 70.28 71.02 3,110,385 +1.10(+1.57%)
May 29, 2003 70.29 70.84 69.57 69.93 1,074,303 -0.18(-0.26%)
May 28, 2003 70.23 70.64 69.95 70.11 504,855 +0.20(+0.28%)
May 27, 2003 68.34 70.18 68.24 69.91 938,700 +1.24(+1.80%)
May 23, 2003 68.53 68.85 68.22 68.67 188,450 +0.19(+0.28%)
May 22, 2003 68.09 68.87 67.97 68.48 274,208 +0.59(+0.86%)
May 21, 2003 69.00 69.00 67.35 67.90 2,395,366 +0.22(+0.32%)
May 20, 2003 67.92 68.12 67.08 67.68 697,402 -0.23(-0.33%)
May 19, 2003 69.02 69.02 67.66 67.91 209,343 -1.63(-2.34%)
May 16, 2003 69.52 69.88 69.05 69.53 312,991 -0.15(-0.22%)
May 15, 2003 69.57 69.77 69.06 69.68 310,806 +0.45(+0.66%)
May 14, 2003 69.77 69.77 68.84 69.23 402,027 -0.13(-0.19%)
May 13, 2003 69.30 69.68 69.06 69.36 370,891 -0.13(-0.19%)
May 12, 2003 68.47 69.66 68.36 69.49 385,640 +0.83(+1.21%)
May 09, 2003 67.93 68.69 67.85 68.67 454,192 +0.93(+1.37%)
May 08, 2003 67.81 68.32 67.60 67.74 197,053 -0.61(-0.89%)
May 07, 2003 68.34 68.89 68.14 68.34 413,361 -0.39(-0.56%)
May 06, 2003 68.21 69.11 68.16 68.73 532,167 +0.59(+0.87%)
May 05, 2003 68.44 68.62 68.02 68.14 945,392 -0.10(-0.15%)
May 02, 2003 67.04 68.43 67.04 68.24 415,819 +0.88(+1.30%)
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.