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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 94.18 94.23 93.74 94.03 3,584,548 +0.07(+0.08%)
Jun 29, 2006 92.52 94.03 92.48 93.96 3,048,615 +1.78(+1.94%)
Jun 28, 2006 91.70 92.17 91.36 92.17 562,247 +0.67(+0.73%)
Jun 27, 2006 92.35 92.49 91.42 91.50 2,117,279 -0.81(-0.88%)
Jun 26, 2006 91.93 92.36 91.78 92.31 2,406,338 +0.41(+0.44%)
Jun 23, 2006 91.82 92.49 91.61 91.91 1,083,666 -0.43(-0.46%)
Jun 22, 2006 92.60 92.71 92.02 92.34 2,687,800 -0.48(-0.52%)
Jun 21, 2006 92.00 93.23 92.00 92.82 2,087,979 +0.78(+0.85%)
Jun 20, 2006 92.00 92.55 91.78 92.03 1,509,047 +0.32(+0.35%)
Jun 19, 2006 93.00 93.07 91.65 91.71 1,459,266 -0.83(-0.89%)
Jun 16, 2006 92.89 93.10 92.34 92.54 1,472,423 -0.55(-0.59%)
Jun 15, 2006 91.49 93.31 91.47 93.09 3,665,392 +1.89(+2.08%)
Jun 14, 2006 90.64 91.27 90.35 91.19 1,701,120 +0.66(+0.73%)
Jun 13, 2006 91.33 92.13 90.53 90.53 1,493,584 -0.92(-1.01%)
Jun 12, 2006 92.89 92.96 91.45 91.45 1,330,539 -1.14(-1.23%)
Jun 09, 2006 93.25 93.52 92.56 92.59 1,460,622 -0.29(-0.32%)
Jun 08, 2006 92.68 93.32 91.45 92.89 3,644,367 -0.04(-0.04%)
Jun 07, 2006 93.72 94.23 92.88 92.93 916,958 -0.64(-0.69%)
Jun 06, 2006 93.94 94.05 92.88 93.57 1,884,241 -0.31(-0.33%)
Jun 05, 2006 95.18 95.18 93.63 93.88 1,368,519 -1.39(-1.45%)
Jun 02, 2006 95.43 95.51 94.75 95.26 1,976,344 +0.15(+0.15%)
Jun 01, 2006 94.01 95.20 93.98 95.12 1,082,309 +0.94(+0.99%)
May 31, 2006 93.48 94.18 93.35 94.18 748,216 +1.07(+1.15%)
May 30, 2006 94.51 94.51 93.08 93.11 3,213,288 -1.66(-1.75%)
May 26, 2006 94.53 94.78 94.18 94.77 1,193,945 +0.50(+0.53%)
May 25, 2006 93.67 94.27 93.35 94.27 1,409,484 +1.12(+1.20%)
May 24, 2006 92.83 93.57 92.15 93.15 1,751,445 +0.66(+0.72%)
May 23, 2006 93.87 94.22 92.48 92.48 2,838,637 -0.66(-0.71%)
May 22, 2006 93.24 93.87 92.68 93.15 2,624,183 -0.69(-0.74%)
May 19, 2006 93.65 94.13 92.89 93.84 2,306,367 +0.66(+0.70%)
May 18, 2006 94.06 94.29 93.12 93.18 2,487,182 -0.48(-0.51%)
May 17, 2006 95.01 95.26 93.59 93.66 1,997,233 -1.81(-1.89%)
May 16, 2006 95.79 95.98 95.28 95.47 3,272,294 -0.19(-0.20%)
May 15, 2006 95.06 95.75 94.98 95.66 3,091,886 +0.18(+0.19%)
May 12, 2006 96.35 96.50 95.41 95.48 1,157,185 -1.19(-1.24%)
May 11, 2006 97.89 97.89 96.38 96.67 1,362,687 -1.20(-1.23%)
May 10, 2006 97.80 98.01 97.40 97.87 1,237,351 -0.10(-0.10%)
May 09, 2006 97.81 98.04 97.73 97.97 3,307,154 +0.17(+0.17%)
May 08, 2006 97.84 98.04 97.76 97.80 798,133 -0.03(-0.03%)
May 05, 2006 97.49 98.05 97.38 97.83 2,205,312 +0.83(+0.86%)
May 04, 2006 96.79 97.20 96.75 97.00 966,875 +0.41(+0.43%)
May 03, 2006 96.90 96.95 96.33 96.58 709,829 -0.43(-0.45%)
May 02, 2006 96.75 97.04 96.55 97.02 651,501 +0.72(+0.74%)
May 01, 2006 97.13 97.30 96.30 96.30 620,032 -0.72(-0.74%)
Apr 28, 2006 96.61 97.26 96.52 97.02 890,372 +0.35(+0.36%)
Apr 27, 2006 95.90 97.17 95.68 96.67 2,284,529 +0.33(+0.34%)
Apr 26, 2006 96.35 96.83 96.22 96.34 1,687,827 +0.06(+0.06%)
Apr 25, 2006 96.72 96.78 95.93 96.28 1,922,764 -0.31(-0.32%)
Apr 24, 2006 96.65 96.75 96.27 96.59 568,758 -0.19(-0.20%)
Apr 21, 2006 97.26 97.31 96.44 96.78 1,937,007 -0.09(-0.09%)
Apr 20, 2006 96.70 97.36 96.45 96.87 1,280,079 +0.18(+0.19%)
Apr 19, 2006 96.53 96.76 96.16 96.69 1,357,125 +0.18(+0.19%)
Apr 18, 2006 95.17 96.65 95.17 96.50 1,335,287 +1.55(+1.63%)
Apr 17, 2006 95.07 95.40 94.52 94.95 1,700,849 -0.15(-0.16%)
Apr 13, 2006 95.15 95.40 94.73 95.11 1,314,669 -0.04(-0.05%)
Apr 12, 2006 95.06 95.32 94.98 95.15 1,814,113 +0.13(+0.13%)
Apr 11, 2006 95.87 96.03 94.75 95.03 1,430,238 -0.81(-0.85%)
Apr 10, 2006 95.75 96.04 95.46 95.84 4,824,341 +0.15(+0.16%)
Apr 07, 2006 96.80 97.01 95.51 95.68 2,054,882 -0.90(-0.93%)
Apr 06, 2006 96.62 96.86 96.13 96.58 1,370,554 -0.19(-0.20%)
Apr 05, 2006 96.44 96.87 96.28 96.77 1,705,190 +0.35(+0.36%)
Apr 04, 2006 95.76 96.49 95.51 96.43 1,507,555 +0.72(+0.75%)
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.