Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

542.53 +4.48 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Nov 29, 2002 69.15 69.36 68.67 68.67 1,700,831 -0.38(-0.55%)
Nov 27, 2002 67.88 69.31 67.79 69.05 783,843 +1.85(+2.75%)
Nov 26, 2002 68.19 68.33 67.14 67.21 854,171 -1.54(-2.24%)
Nov 25, 2002 68.53 69.01 67.93 68.75 338,118 +0.22(+0.32%)
Nov 22, 2002 68.39 69.03 68.27 68.53 2,402,467 -0.42(-0.62%)
Nov 21, 2002 67.88 68.95 67.88 68.95 1,525,900 +1.98(+2.95%)
Nov 20, 2002 65.94 67.44 65.91 66.98 371,301 +0.81(+1.23%)
Nov 19, 2002 66.01 66.59 65.66 66.16 167,147 -0.15(-0.23%)
Nov 18, 2002 67.30 67.51 66.21 66.32 424,149 -0.66(-0.98%)
Nov 15, 2002 65.83 67.05 65.83 66.98 299,881 +0.49(+0.74%)
Nov 14, 2002 66.08 66.64 65.73 66.48 598,671 +1.58(+2.44%)
Nov 13, 2002 64.55 65.69 64.14 64.90 458,289 -0.14(-0.21%)
Nov 12, 2002 64.81 65.81 64.67 65.04 1,280,915 +0.40(+0.62%)
Nov 11, 2002 65.36 65.38 64.27 64.64 274,891 -1.00(-1.53%)
Nov 08, 2002 66.13 67.03 65.54 65.64 1,565,502 -0.72(-1.09%)
Nov 07, 2002 67.30 67.39 65.99 66.37 633,220 -1.62(-2.38%)
Nov 06, 2002 67.59 68.10 66.38 67.99 668,998 +0.70(+1.04%)
Nov 05, 2002 66.71 67.40 66.63 67.28 281,309 +0.54(+0.81%)
Nov 04, 2002 67.13 68.01 66.57 66.74 413,498 +0.57(+0.86%)
Nov 01, 2002 64.51 66.44 64.51 66.17 231,192 +1.22(+1.87%)
Oct 31, 2002 65.88 66.10 64.60 64.95 727,445 -0.51(-0.77%)
Oct 30, 2002 64.84 65.80 64.56 65.46 175,067 +0.64(+0.99%)
Oct 29, 2002 65.32 65.47 63.72 64.81 275,710 -0.79(-1.21%)
Oct 28, 2002 66.88 66.88 65.05 65.61 444,496 -0.37(-0.57%)
Oct 25, 2002 64.73 65.98 64.45 65.98 148,848 +1.31(+2.03%)
Oct 24, 2002 66.53 66.54 64.51 64.67 416,365 -1.41(-2.14%)
Oct 23, 2002 64.77 66.08 64.19 66.08 284,177 +0.52(+0.79%)
Oct 22, 2002 65.32 65.89 64.84 65.56 1,600,871 -0.48(-0.73%)
Oct 21, 2002 64.51 66.26 64.16 66.05 267,380 +1.05(+1.62%)
Oct 18, 2002 63.97 65.17 63.65 64.99 558,659 +0.36(+0.56%)
Oct 17, 2002 65.28 65.32 64.36 64.63 557,566 +1.18(+1.86%)
Oct 16, 2002 63.75 64.28 62.91 63.45 492,428 -1.59(-2.44%)
Oct 15, 2002 63.97 65.04 63.62 65.04 1,051,088 +3.11(+5.03%)
Oct 14, 2002 60.82 62.05 60.82 61.93 173,838 +0.45(+0.73%)
Oct 11, 2002 60.23 62.08 59.92 61.48 610,551 +2.41(+4.08%)
Oct 10, 2002 56.95 59.29 56.42 59.07 500,075 +1.85(+3.24%)
Oct 09, 2002 57.85 58.79 56.96 57.22 348,632 -1.51(-2.57%)
Oct 08, 2002 58.25 59.51 57.23 58.73 387,552 +1.05(+1.83%)
Oct 07, 2002 58.66 59.37 57.46 57.68 482,459 -1.57(-2.65%)
Oct 04, 2002 60.63 60.63 58.29 59.24 568,355 -0.95(-1.58%)
Oct 03, 2002 60.96 61.70 60.00 60.19 357,236 -0.66(-1.08%)
Oct 02, 2002 61.86 62.54 60.49 60.85 329,651 -1.48(-2.37%)
Oct 01, 2002 60.27 62.79 59.78 62.33 255,636 +2.37(+3.94%)
Sep 30, 2002 59.46 60.58 58.68 59.97 2,619,731 -0.76(-1.25%)
Sep 27, 2002 62.19 62.57 60.69 60.73 280,627 -2.05(-3.27%)
Sep 26, 2002 62.28 62.87 61.89 62.78 229,963 +1.04(+1.68%)
Sep 25, 2002 60.96 61.99 60.26 61.74 211,392 +1.41(+2.34%)
Sep 24, 2002 60.36 61.18 59.94 60.33 361,879 -0.88(-1.44%)
Sep 23, 2002 61.34 61.48 60.53 61.20 222,589 -0.71(-1.15%)
Sep 20, 2002 62.13 62.34 61.53 61.91 318,726 +0.06(+0.09%)
Sep 19, 2002 62.71 63.19 61.82 61.86 1,518,799 -1.98(-3.11%)
Sep 18, 2002 63.42 64.39 62.89 63.84 357,099 -0.14(-0.22%)
Sep 17, 2002 66.35 66.35 63.98 63.98 1,066,246 -1.54(-2.35%)
Sep 16, 2002 64.95 65.52 64.48 65.52 163,050 -0.01(-0.02%)
Sep 13, 2002 64.92 65.78 64.65 65.53 94,771 -0.04(-0.06%)
Sep 12, 2002 66.49 66.49 65.22 65.57 135,738 -1.23(-1.84%)
Sep 11, 2002 68.26 68.26 66.80 66.80 147,892 -0.37(-0.55%)
Sep 10, 2002 66.71 67.17 66.32 67.17 169,878 +0.63(+0.95%)
Sep 09, 2002 65.39 66.80 65.02 66.54 113,889 +0.83(+1.26%)
Sep 06, 2002 65.86 66.26 65.40 65.71 322,550 +0.99(+1.53%)
Sep 05, 2002 64.44 65.40 64.08 64.72 420,189 -0.83(-1.27%)
Sep 04, 2002 64.95 66.02 64.54 65.55 640,867 +0.99(+1.53%)
Sep 03, 2002 66.16 66.32 64.53 64.57 232,285 -2.63(-3.91%)
Aug 30, 2002 67.06 68.31 67.00 67.19 124,677 -0.27(-0.40%)
Aug 29, 2002 66.60 67.96 66.54 67.47 134,919 -0.01(-0.01%)
Aug 28, 2002 68.25 68.36 67.20 67.47 241,161 -1.30(-1.88%)
Aug 27, 2002 70.23 70.27 68.44 68.77 210,026 -1.00(-1.43%)
Aug 26, 2002 69.48 69.98 68.47 69.77 324,325 +0.56(+0.80%)
Aug 23, 2002 70.23 70.31 68.97 69.21 452,417 -1.63(-2.31%)
Aug 22, 2002 70.08 71.02 69.69 70.84 160,455 +0.76(+1.09%)
Aug 21, 2002 69.42 70.08 68.59 70.08 236,791 +1.04(+1.51%)
Aug 20, 2002 69.46 69.57 68.57 69.04 241,025 +0.80(+1.17%)
Aug 16, 2002 68.03 68.86 67.35 68.24 928,595 -0.28(-0.41%)
Aug 15, 2002 68.03 68.68 67.66 68.52 546,915 +0.97(+1.43%)
Aug 14, 2002 65.32 67.76 64.45 67.55 124,950 +2.56(+3.93%)
Aug 13, 2002 66.05 67.08 65.00 65.00 329,924 -1.42(-2.14%)
Aug 12, 2002 65.86 66.82 65.60 66.42 247,853 +2.03(+3.15%)
Aug 07, 2002 64.62 65.12 62.78 64.39 659,849 +1.24(+1.97%)
Aug 06, 2002 62.66 64.40 62.65 63.15 200,194 +1.84(+3.00%)
Aug 05, 2002 63.31 63.36 61.22 61.31 172,199 -2.07(-3.26%)
Aug 02, 2002 64.95 65.06 62.77 63.37 429,611 -1.44(-2.21%)
Aug 01, 2002 66.71 66.81 64.77 64.81 273,526 -2.07(-3.10%)
Jul 31, 2002 66.24 66.97 65.35 66.88 5,098,808 +0.30(+0.45%)
Jul 30, 2002 65.47 66.89 65.01 66.58 450,095 +0.95(+1.45%)
Jul 29, 2002 64.08 66.10 64.00 65.63 376,490 +2.83(+4.51%)
Jul 26, 2002 61.89 62.79 61.51 62.79 224,911 +1.19(+1.94%)
Jul 25, 2002 61.42 62.78 59.86 61.60 434,254 -0.40(-0.65%)
Jul 24, 2002 57.37 62.53 56.95 62.00 1,195,157 +3.53(+6.04%)
Jul 23, 2002 60.45 60.85 58.40 58.47 439,444 -1.65(-2.74%)
Jul 22, 2002 61.51 62.90 59.69 60.12 913,710 -1.98(-3.18%)
Jul 19, 2002 63.53 63.98 61.70 62.10 880,117 -4.38(-6.59%)
Jul 17, 2002 68.10 68.61 65.89 66.48 238,020 -0.96(-1.42%)
Jul 12, 2002 68.47 68.62 67.05 67.44 254,954 -0.70(-1.03%)
Jul 11, 2002 66.91 68.28 66.09 68.14 645,373 +0.62(+0.92%)
Jul 10, 2002 70.14 70.25 67.50 67.52 363,927 -2.37(-3.39%)
Jul 09, 2002 71.62 71.93 69.89 69.89 389,054 -1.90(-2.64%)
Jul 08, 2002 72.52 72.83 71.52 71.79 10,788,095 -0.82(-1.13%)
Jul 05, 2002 70.85 72.64 70.85 72.61 328,012 +2.56(+3.66%)
Jul 04, 2002 69.32 70.11 68.69 70.04 914,666 +0.00(+0.00%)
Jul 03, 2002 69.32 70.11 68.69 70.04 914,666 +0.45(+0.64%)
Jul 02, 2002 70.85 71.18 69.43 69.60 409,674 -1.51(-2.12%)
Jul 01, 2002 72.62 72.90 70.99 71.11 180,939 -1.41(-1.94%)
Jun 28, 2002 72.61 73.52 72.51 72.51 219,995 -0.07(-0.10%)
Jun 27, 2002 72.18 72.58 70.80 72.58 290,049 +1.06(+1.48%)
Jun 26, 2002 69.75 71.76 69.74 71.52 1,236,670 +0.12(+0.16%)
Jun 25, 2002 73.51 73.85 71.41 71.41 236,518 -1.26(-1.73%)
Jun 21, 2002 73.08 73.78 72.23 72.67 1,401,086 -1.22(-1.65%)
Jun 20, 2002 74.80 75.17 73.72 73.88 218,356 -0.81(-1.09%)
Jun 19, 2002 75.55 76.15 74.69 74.69 92,996 -1.41(-1.86%)
Jun 18, 2002 75.72 76.36 75.72 76.11 198,419 +0.07(+0.09%)
Jun 17, 2002 74.33 76.04 74.33 76.04 176,979 +1.74(+2.34%)
Jun 14, 2002 73.35 74.33 72.09 74.31 201,286 -0.82(-1.09%)
Jun 12, 2002 74.58 75.26 73.79 75.13 153,218 +0.52(+0.70%)
Jun 11, 2002 76.39 76.48 74.53 74.61 91,084 -1.36(-1.79%)
Jun 10, 2002 75.76 76.41 75.45 75.97 153,764 +0.38(+0.50%)
Jun 07, 2002 74.73 76.06 74.56 75.59 202,242 -0.15(-0.19%)
Jun 06, 2002 77.16 77.16 75.62 75.73 154,583 -1.57(-2.03%)
Jun 05, 2002 76.63 77.34 76.55 77.30 87,397 -1.11(-1.42%)
May 31, 2002 78.71 79.45 78.41 78.41 373,896 -0.67(-0.84%)
May 28, 2002 79.85 79.85 78.72 79.08 317,224 -0.56(-0.70%)
May 27, 2002 80.59 80.55 79.59 79.64 174,248 +0.00(+0.00%)
May 24, 2002 80.59 80.55 79.59 79.64 174,248 -1.02(-1.26%)
May 23, 2002 80.06 80.70 79.49 80.65 372,667 +0.80(+1.00%)
May 22, 2002 79.38 79.86 79.16 79.86 178,481 +0.35(+0.44%)
May 21, 2002 80.62 80.82 79.38 79.50 84,666 -0.86(-1.08%)
May 20, 2002 80.90 80.90 80.24 80.37 119,351 -0.89(-1.09%)
May 17, 2002 81.08 81.43 80.66 81.25 2,209,647 +0.47(+0.58%)
May 16, 2002 80.27 80.82 80.11 80.79 218,902 +0.62(+0.77%)
May 15, 2002 80.22 81.12 80.11 80.17 163,733 -0.52(-0.64%)
May 14, 2002 80.26 80.71 79.90 80.69 4,847,814 +1.67(+2.11%)
May 13, 2002 77.80 79.05 77.54 79.02 159,909 +1.60(+2.07%)
May 10, 2002 79.01 79.04 77.42 77.42 122,765 -1.45(-1.84%)
May 09, 2002 79.54 79.78 78.81 78.87 133,417 -0.95(-1.19%)
May 08, 2002 78.43 80.05 78.43 79.82 151,033 +2.88(+3.74%)
May 07, 2002 77.66 77.83 76.84 76.94 540,770 -0.36(-0.46%)
May 06, 2002 78.79 79.06 77.30 77.30 358,465 -1.52(-1.92%)
May 03, 2002 79.53 79.53 78.54 78.82 207,022 -0.83(-1.05%)
May 02, 2002 79.83 80.18 79.31 79.65 137,787 -0.28(-0.35%)
May 01, 2002 79.11 79.97 78.33 79.93 2,182,062 +0.88(+1.11%)
Apr 30, 2002 78.40 79.53 78.19 79.05 355,187 +0.76(+0.97%)
Apr 29, 2002 79.09 79.21 78.11 78.29 109,246 -0.43(-0.55%)
Apr 26, 2002 80.47 80.53 78.60 78.72 837,784 -1.54(-1.92%)
Apr 25, 2002 80.02 80.35 79.67 80.26 806,102 +0.11(+0.14%)
Apr 24, 2002 81.03 81.39 80.15 80.15 323,233 -0.83(-1.02%)
Apr 23, 2002 81.40 81.60 80.68 80.98 321,184 -0.39(-0.48%)
Apr 22, 2002 82.38 82.38 81.23 81.36 143,522 -1.32(-1.59%)
Apr 19, 2002 82.93 82.93 82.49 82.68 303,705 +0.31(+0.37%)
Apr 18, 2002 82.73 83.03 81.64 82.38 176,569 -0.40(-0.48%)
Apr 17, 2002 83.09 83.19 82.48 82.77 171,517 -0.10(-0.11%)
Apr 16, 2002 81.87 82.90 81.82 82.87 126,316 +1.84(+2.27%)
Apr 15, 2002 81.76 81.87 80.73 81.03 147,209 -0.57(-0.70%)
Apr 12, 2002 81.34 81.75 81.05 81.60 86,987 +0.51(+0.63%)
Apr 11, 2002 82.73 82.75 80.94 81.09 210,572 -1.97(-2.37%)
Apr 10, 2002 82.19 83.14 82.13 83.06 131,505 +1.00(+1.22%)
Apr 09, 2002 82.70 82.82 82.02 82.05 172,746 -0.48(-0.58%)
Apr 08, 2002 81.50 82.58 81.50 82.53 411,040 +0.07(+0.09%)
Apr 05, 2002 83.07 83.08 82.27 82.46 183,534 -0.09(-0.11%)
Apr 04, 2002 82.37 83.01 82.27 82.54 138,060 -0.26(-0.32%)
Apr 03, 2002 83.49 83.61 82.20 82.81 82,344 -0.64(-0.76%)
Apr 02, 2002 83.59 83.72 83.32 83.44 1,075,941 -0.66(-0.78%)
Apr 01, 2002 83.66 84.23 83.17 84.10 110,202 +0.26(+0.31%)
Mar 29, 2002 84.15 84.73 83.84 83.84 491,609 +0.00(+0.00%)
Mar 28, 2002 84.15 84.73 83.84 83.84 193,639 -0.20(-0.24%)
Mar 27, 2002 83.54 84.17 83.39 84.04 600,446 +0.58(+0.69%)
Mar 26, 2002 83.09 84.18 83.09 83.46 153,764 +0.32(+0.39%)
Mar 25, 2002 84.26 84.43 83.02 83.14 229,417 -1.10(-1.30%)
Mar 22, 2002 84.54 84.85 84.05 84.24 354,641 -0.18(-0.21%)
Mar 21, 2002 84.48 84.78 83.63 84.41 163,187 -0.14(-0.16%)
Mar 20, 2002 85.35 85.35 84.54 84.55 327,329 -1.49(-1.73%)
Mar 19, 2002 85.88 86.18 85.60 86.04 115,801 +0.58(+0.68%)
Mar 18, 2002 85.82 86.05 85.06 85.46 159,636 -0.01(-0.02%)
Mar 15, 2002 84.89 85.65 84.87 85.47 170,014 +0.84(+1.00%)
Mar 14, 2002 84.73 84.97 84.49 84.63 846,660 -0.10(-0.11%)
Mar 13, 2002 85.15 85.24 84.46 84.73 142,566 -0.90(-1.05%)
Mar 12, 2002 84.76 85.63 84.66 85.63 2,449,443 +0.03(+0.03%)
Mar 11, 2002 85.29 86.01 85.06 85.60 189,406 -0.01(-0.02%)
Mar 08, 2002 85.92 86.28 85.33 85.61 298,789 +0.34(+0.40%)
Mar 07, 2002 85.60 85.90 84.66 85.27 139,562 -0.21(-0.25%)
Mar 06, 2002 84.34 85.71 84.27 85.48 157,451 +0.97(+1.15%)
Mar 05, 2002 84.43 85.16 84.21 84.51 142,157 -0.20(-0.23%)
Mar 04, 2002 83.37 84.91 83.28 84.70 183,943 +1.40(+1.68%)
Mar 01, 2002 81.75 83.31 81.67 83.31 184,763 +1.99(+2.45%)
Feb 28, 2002 81.88 82.43 81.31 81.31 229,963 -0.43(-0.53%)
Feb 27, 2002 82.03 82.57 81.04 81.75 323,642 +0.31(+0.39%)
Feb 26, 2002 81.69 81.96 80.97 81.43 218,219 -0.15(-0.19%)
Feb 25, 2002 80.32 81.76 80.32 81.58 103,101 +1.30(+1.62%)
Feb 22, 2002 79.25 80.28 79.09 80.28 7,114,680 +1.03(+1.30%)
Feb 21, 2002 80.54 80.96 79.25 79.25 87,533 -1.70(-2.10%)
Feb 20, 2002 79.78 80.95 78.95 80.95 117,713 +1.30(+1.63%)
Feb 19, 2002 80.62 80.67 79.53 79.65 191,727 -1.48(-1.82%)
Feb 18, 2002 82.09 82.10 81.08 81.13 1,290,338 +0.00(+0.00%)
Feb 15, 2002 82.09 82.10 81.08 81.13 1,290,338 -0.89(-1.08%)
Feb 14, 2002 82.27 82.65 81.80 82.02 284,723 -0.18(-0.22%)
Feb 13, 2002 81.63 82.29 81.52 82.20 112,114 +0.86(+1.05%)
Feb 12, 2002 81.21 81.75 81.04 81.34 116,347 -0.34(-0.41%)
Feb 11, 2002 80.49 81.70 80.36 81.68 102,828 +1.02(+1.26%)
Feb 08, 2002 79.56 80.66 79.30 80.66 122,629 +1.56(+1.97%)
Feb 07, 2002 79.62 80.31 79.09 79.10 118,122 -0.49(-0.62%)
Feb 06, 2002 80.11 80.31 79.09 79.59 164,142 -0.37(-0.46%)
Feb 05, 2002 80.05 80.78 79.50 79.96 142,157 -0.47(-0.58%)
Feb 04, 2002 82.02 82.02 80.19 80.43 155,812 -1.95(-2.36%)
Feb 01, 2002 82.87 83.00 82.13 82.38 1,242,679 -0.48(-0.57%)
Jan 31, 2002 82.02 82.85 81.72 82.85 176,160 +0.95(+1.16%)
Jan 30, 2002 80.84 81.90 79.45 81.90 148,029 +1.16(+1.44%)
Jan 29, 2002 83.39 83.50 80.62 80.73 270,794 -2.41(-2.90%)
Jan 28, 2002 83.42 83.59 82.72 83.14 63,772 -0.02(-0.03%)
Jan 25, 2002 82.86 83.52 82.86 83.17 201,150 -0.01(-0.02%)
Jan 24, 2002 83.11 83.59 83.00 83.18 337,162 +0.43(+0.52%)
Jan 23, 2002 82.41 83.11 82.00 82.75 248,535 +0.45(+0.54%)
Jan 22, 2002 83.35 83.36 82.08 82.30 115,664 -0.49(-0.59%)
Jan 21, 2002 82.86 83.26 82.53 82.79 114,435 +0.00(+0.00%)
Jan 18, 2002 82.86 83.26 82.53 82.79 114,435 -0.45(-0.54%)
Jan 17, 2002 83.22 83.62 83.05 83.24 101,872 +0.64(+0.77%)
Jan 16, 2002 83.63 83.68 82.60 82.60 140,381 -1.68(-2.00%)
Jan 15, 2002 83.83 84.33 83.47 84.29 202,106 +0.64(+0.77%)
Jan 14, 2002 83.96 84.02 83.48 83.64 187,630 -0.55(-0.65%)
Jan 11, 2002 84.99 85.08 84.02 84.19 208,933 -0.83(-0.98%)
Jan 10, 2002 84.73 85.11 84.52 85.03 113,616 +1.30(+1.56%)
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.