Skip to main content

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

547.94 -1.70 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 87.95 88.10 87.15 87.21 1,170,849 -0.57(-0.65%)
Jun 29, 2005 88.11 88.13 87.73 87.78 901,525 -0.26(-0.29%)
Jun 28, 2005 87.48 88.04 87.42 88.04 936,215 +0.77(+0.88%)
Jun 27, 2005 87.02 87.40 86.99 87.27 936,215 +0.14(+0.16%)
Jun 24, 2005 87.72 87.81 87.03 87.13 1,083,715 -0.69(-0.78%)
Jun 23, 2005 88.82 89.01 87.78 87.82 1,277,240 -1.22(-1.37%)
Jun 22, 2005 89.06 89.21 88.64 89.04 891,691 +0.10(+0.11%)
Jun 21, 2005 88.88 89.05 88.66 88.95 675,631 -0.27(-0.30%)
Jun 20, 2005 89.01 89.48 88.86 89.22 714,965 +0.04(+0.05%)
Jun 17, 2005 89.30 89.51 89.04 89.18 894,969 +0.32(+0.36%)
Jun 16, 2005 88.56 88.99 88.49 88.85 1,076,203 +0.27(+0.31%)
Jun 15, 2005 88.63 88.76 87.97 88.58 628,513 +0.15(+0.17%)
Jun 14, 2005 88.16 88.62 88.05 88.44 663,066 +0.13(+0.15%)
Jun 13, 2005 87.75 88.56 87.67 88.30 599,833 +0.34(+0.38%)
Jun 10, 2005 88.16 88.23 87.51 87.97 524,990 -0.14(-0.16%)
Jun 09, 2005 87.56 88.19 87.41 88.11 534,141 +0.39(+0.44%)
Jun 08, 2005 88.08 88.20 87.56 87.72 279,157 -0.20(-0.22%)
Jun 07, 2005 88.02 88.69 87.82 87.92 934,849 +0.03(+0.03%)
Jun 06, 2005 87.77 87.92 87.50 87.89 1,699,937 +0.04(+0.04%)
Jun 03, 2005 88.16 88.40 87.62 87.85 674,266 -0.53(-0.60%)
Jun 02, 2005 88.01 88.38 87.89 88.38 880,629 +0.18(+0.20%)
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.