Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

538.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 66.24 66.96 65.34 66.87 5,099,401 +0.30(+0.45%)
Jul 30, 2002 65.46 66.89 65.00 66.57 450,148 +0.95(+1.45%)
Jul 29, 2002 64.07 66.10 63.99 65.62 376,534 +2.83(+4.51%)
Jul 26, 2002 61.89 62.79 61.51 62.79 224,937 +1.19(+1.94%)
Jul 25, 2002 61.41 62.77 59.86 61.59 434,305 -0.40(-0.65%)
Jul 24, 2002 57.36 62.52 56.94 62.00 1,195,296 +3.53(+6.04%)
Jul 23, 2002 60.44 60.85 58.39 58.47 439,495 -1.65(-2.74%)
Jul 22, 2002 61.51 62.89 59.68 60.11 913,816 -1.98(-3.18%)
Jul 19, 2002 63.52 63.97 61.70 62.09 880,219 -4.38(-6.59%)
Jul 17, 2002 68.09 68.60 65.88 66.47 238,048 -0.96(-1.42%)
Jul 12, 2002 68.46 68.61 67.04 67.43 254,983 -0.70(-1.03%)
Jul 11, 2002 66.90 68.27 66.08 68.13 645,448 +0.62(+0.92%)
Jul 10, 2002 70.13 70.24 67.49 67.51 363,969 -2.37(-3.39%)
Jul 09, 2002 71.61 71.92 69.88 69.88 389,099 -1.90(-2.64%)
Jul 08, 2002 72.51 72.82 71.51 71.78 10,789,349 -0.82(-1.13%)
Jul 05, 2002 70.84 72.63 70.84 72.60 328,050 +2.56(+3.66%)
Jul 04, 2002 69.31 70.10 68.68 70.04 914,772 +0.00(+0.00%)
Jul 03, 2002 69.31 70.10 68.68 70.04 914,772 +0.45(+0.64%)
Jul 02, 2002 70.84 71.17 69.42 69.59 409,722 -1.51(-2.12%)
Jul 01, 2002 72.61 72.89 70.98 71.10 180,960 -1.41(-1.94%)
Jun 28, 2002 72.60 73.51 72.50 72.50 220,020 -0.07(-0.10%)
Jun 27, 2002 72.17 72.58 70.79 72.58 290,083 +1.06(+1.48%)
Jun 26, 2002 69.74 71.76 69.74 71.51 1,236,814 +0.12(+0.16%)
Jun 25, 2002 73.50 73.84 71.40 71.40 236,546 -1.26(-1.73%)
Jun 21, 2002 73.07 73.77 72.22 72.66 1,401,249 -1.22(-1.65%)
Jun 20, 2002 74.79 75.16 73.71 73.87 218,381 -0.81(-1.09%)
Jun 19, 2002 75.54 76.14 74.68 74.68 93,006 -1.41(-1.86%)
Jun 18, 2002 75.71 76.35 75.71 76.10 198,442 +0.07(+0.09%)
Jun 17, 2002 74.32 76.03 74.32 76.03 176,999 +1.74(+2.34%)
Jun 14, 2002 73.34 74.32 72.09 74.30 201,310 -0.82(-1.09%)
Jun 12, 2002 74.57 75.25 73.78 75.12 153,236 +0.52(+0.70%)
Jun 11, 2002 76.38 76.47 74.52 74.60 91,094 -1.36(-1.79%)
Jun 10, 2002 75.75 76.41 75.44 75.96 153,782 +0.38(+0.50%)
Jun 07, 2002 74.72 76.05 74.55 75.58 202,266 -0.15(-0.19%)
Jun 06, 2002 77.15 77.15 75.61 75.72 154,601 -1.57(-2.03%)
Jun 05, 2002 76.63 77.33 76.54 77.29 87,407 -1.11(-1.42%)
May 31, 2002 78.70 79.44 78.40 78.40 373,939 -0.67(-0.84%)
May 28, 2002 79.84 79.84 78.71 79.07 317,261 -0.56(-0.70%)
May 27, 2002 80.58 80.54 79.58 79.63 174,268 +0.00(+0.00%)
May 24, 2002 80.58 80.54 79.58 79.63 174,268 -1.02(-1.26%)
May 23, 2002 80.05 80.69 79.48 80.64 372,710 +0.80(+1.00%)
May 22, 2002 79.37 79.85 79.15 79.85 178,502 +0.35(+0.44%)
May 21, 2002 80.62 80.81 79.37 79.50 84,675 -0.86(-1.08%)
May 20, 2002 80.89 80.89 80.23 80.36 119,365 -0.89(-1.09%)
May 17, 2002 81.07 81.42 80.65 81.25 2,209,904 +0.47(+0.58%)
May 16, 2002 80.26 80.81 80.10 80.78 218,928 +0.62(+0.77%)
May 15, 2002 80.21 81.11 80.10 80.16 163,752 -0.52(-0.64%)
May 14, 2002 80.25 80.70 79.89 80.68 4,848,378 +1.67(+2.11%)
May 13, 2002 77.79 79.04 77.53 79.01 159,928 +1.60(+2.07%)
May 10, 2002 79.00 79.03 77.41 77.41 122,780 -1.45(-1.84%)
May 09, 2002 79.53 79.77 78.80 78.86 133,432 -0.95(-1.19%)
May 08, 2002 78.42 80.04 78.42 79.81 151,050 +2.88(+3.74%)
May 07, 2002 77.65 77.82 76.83 76.93 540,833 -0.36(-0.46%)
May 06, 2002 78.79 79.05 77.29 77.29 358,506 -1.52(-1.92%)
May 03, 2002 79.52 79.52 78.53 78.81 207,046 -0.83(-1.05%)
May 02, 2002 79.82 80.17 79.30 79.64 137,803 -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.