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 (%)
Jun 30, 2005 87.96 88.11 87.16 87.22 1,170,713 -0.57(-0.65%)
Jun 29, 2005 88.12 88.14 87.74 87.79 901,420 -0.26(-0.29%)
Jun 28, 2005 87.49 88.05 87.43 88.05 936,106 +0.77(+0.88%)
Jun 27, 2005 87.03 87.41 87.00 87.28 936,106 +0.14(+0.16%)
Jun 24, 2005 87.73 87.82 87.04 87.14 1,083,589 -0.69(-0.78%)
Jun 23, 2005 88.83 89.02 87.79 87.83 1,277,091 -1.22(-1.37%)
Jun 22, 2005 89.07 89.22 88.65 89.05 891,588 +0.10(+0.11%)
Jun 21, 2005 88.89 89.06 88.67 88.96 675,553 -0.27(-0.30%)
Jun 20, 2005 89.02 89.49 88.87 89.23 714,881 +0.04(+0.05%)
Jun 17, 2005 89.31 89.52 89.05 89.19 894,865 +0.32(+0.36%)
Jun 16, 2005 88.57 89.00 88.50 88.86 1,076,078 +0.27(+0.31%)
Jun 15, 2005 88.64 88.77 87.98 88.59 628,440 +0.15(+0.17%)
Jun 14, 2005 88.17 88.63 88.06 88.45 662,989 +0.13(+0.15%)
Jun 13, 2005 87.76 88.57 87.68 88.31 599,763 +0.34(+0.38%)
Jun 10, 2005 88.17 88.24 87.52 87.98 524,929 -0.14(-0.16%)
Jun 09, 2005 87.57 88.20 87.42 88.12 534,078 +0.39(+0.44%)
Jun 08, 2005 88.09 88.21 87.57 87.73 279,124 -0.20(-0.22%)
Jun 07, 2005 88.03 88.70 87.83 87.93 934,740 +0.03(+0.03%)
Jun 06, 2005 87.78 87.93 87.51 87.90 1,699,739 +0.04(+0.04%)
Jun 03, 2005 88.17 88.41 87.63 87.86 674,187 -0.53(-0.60%)
Jun 02, 2005 88.02 88.39 87.90 88.39 880,527 +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.