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

526.40 +0.68 (+0.13%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 440.58 444.13 440.27 443.75 4,337,557 +0.84(+0.19%)
Oct 28, 2021 440.18 442.98 440.16 442.91 2,557,575 +4.22(+0.96%)
Oct 27, 2021 441.12 441.78 438.62 438.69 2,602,397 -1.96(-0.45%)
Oct 26, 2021 441.81 440.65 2,649,456 +0.50(+0.11%)
Oct 25, 2021 439.01 440.58 437.18 440.15 2,145,965 +2.29(+0.52%)
Oct 22, 2021 437.98 439.38 435.89 437.86 3,902,673 -0.53(-0.12%)
Oct 21, 2021 436.58 438.60 436.15 438.39 5,067,387 +1.14(+0.26%)
Oct 20, 2021 435.93 437.52 435.89 437.26 2,841,184 +1.68(+0.38%)
Oct 19, 2021 433.87 435.58 433.22 435.58 2,833,470 +3.40(+0.79%)
Oct 18, 2021 429.05 432.48 428.35 432.18 2,796,494 +1.25(+0.29%)
Oct 15, 2021 429.85 431.24 429.16 430.93 3,864,549 +3.28(+0.77%)
Oct 14, 2021 424.34 427.77 423.82 427.65 3,776,065 +7.20(+1.71%)
Oct 13, 2021 420.05 421.37 417.02 420.45 5,551,554 +1.49(+0.36%)
Oct 12, 2021 421.03 421.39 418.22 418.96 5,180,340 -1.06(-0.25%)
Oct 11, 2021 422.44 425.44 419.99 420.02 2,934,762 -3.16(-0.75%)
Oct 08, 2021 424.69 425.07 422.50 423.17 3,176,835 -0.63(-0.15%)
Oct 07, 2021 423.67 426.80 423.44 423.80 4,269,524 +3.49(+0.83%)
Oct 06, 2021 414.86 420.48 413.15 420.31 5,322,497 +1.78(+0.43%)
Oct 05, 2021 415.81 420.82 414.99 418.54 4,919,442 +4.34(+1.05%)
Oct 04, 2021 418.43 419.31 411.99 414.19 8,214,759 -5.45(-1.30%)
Oct 01, 2021 416.51 421.35 412.89 419.64 7,047,794 +4.94(+1.19%)
Sep 30, 2021 421.33 422.07 414.62 414.70 8,001,960 -5.20(-1.24%)
Sep 29, 2021 420.55 422.32 419.26 419.90 4,332,483 +0.72(+0.17%)
Sep 28, 2021 424.92 425.23 418.38 419.18 8,001,493 -8.54(-2.00%)
Sep 27, 2021 427.91 429.09 427.01 427.72 3,298,723 -1.35(-0.31%)
Sep 24, 2021 426.58 429.70 426.36 429.06 3,568,492 +0.82(+0.19%)
Sep 23, 2021 425.05 429.88 424.79 428.24 4,421,560 +5.07(+1.20%)
Sep 22, 2021 421.42 425.20 420.42 423.17 5,137,953 +4.13(+0.99%)
Sep 21, 2021 421.83 423.13 418.53 419.04 6,596,276 -0.24(-0.06%)
Sep 20, 2021 420.27 421.83 414.43 419.28 10,429,576 -7.19(-1.69%)
Sep 17, 2021 429.96 430.35 426.17 426.47 4,925,051 -4.15(-0.96%)
Sep 16, 2021 430.87 431.85 427.70 430.62 2,364,000 -0.81(-0.19%)
Sep 15, 2021 428.26 431.90 427.16 431.43 5,707,841 +3.56(+0.83%)
Sep 14, 2021 431.60 431.83 426.92 427.87 3,816,341 -2.29(-0.53%)
Sep 13, 2021 432.18 432.42 427.77 430.16 3,141,835 +1.00(+0.23%)
Sep 10, 2021 434.46 434.89 428.94 429.17 3,153,521 -3.30(-0.76%)
Sep 09, 2021 434.10 435.92 432.22 432.46 4,015,844 -1.94(-0.45%)
Sep 08, 2021 434.31 435.05 432.36 434.40 4,250,728 -0.57(-0.13%)
Sep 07, 2021 436.08 436.16 434.17 434.98 2,538,621 -1.41(-0.32%)
Sep 03, 2021 435.48 436.94 434.96 436.39 2,734,584 -0.19(-0.04%)
Sep 02, 2021 436.65 437.35 435.32 436.58 2,817,643 +1.30(+0.30%)
Sep 01, 2021 435.89 436.45 434.96 435.27 3,950,609 +0.19(+0.04%)
Aug 31, 2021 435.54 435.85 434.35 435.08 3,417,494 -0.47(-0.11%)
Aug 30, 2021 434.45 436.40 434.13 435.55 2,534,433 +1.93(+0.44%)
Aug 27, 2021 430.63 434.06 430.62 433.62 4,206,590 +3.78(+0.88%)
Aug 26, 2021 432.19 432.33 429.75 429.85 3,773,967 -2.55(-0.59%)
Aug 25, 2021 431.69 432.92 431.28 432.40 3,394,644 +0.90(+0.21%)
Aug 24, 2021 431.49 432.02 430.97 431.50 3,022,357 +0.75(+0.17%)
Aug 23, 2021 428.76 431.73 428.75 430.75 4,268,853 +3.72(+0.87%)
Aug 20, 2021 423.99 427.36 423.53 427.03 4,860,769 +3.38(+0.80%)
Aug 19, 2021 420.20 424.86 420.05 423.65 5,020,201 +0.62(+0.15%)
Aug 18, 2021 426.61 428.23 422.77 423.03 5,362,437 -4.61(-1.08%)
Aug 17, 2021 427.83 428.56 424.60 427.64 7,427,393 -2.93(-0.68%)
Aug 16, 2021 428.23 430.63 426.57 430.56 3,652,813 +1.10(+0.26%)
Aug 13, 2021 429.17 429.49 428.69 429.46 3,072,760 +1.08(+0.25%)
Aug 12, 2021 427.31 428.85 426.38 428.38 4,919,048 +1.00(+0.23%)
Aug 11, 2021 427.48 427.54 426.32 427.38 3,435,073 +1.01(+0.24%)
Aug 10, 2021 426.30 427.10 425.60 426.38 2,763,704 +0.50(+0.12%)
Aug 09, 2021 426.17 426.46 425.04 425.88 1,756,775 -0.30(-0.07%)
Aug 06, 2021 425.81 426.61 425.54 426.17 2,774,227 +0.74(+0.17%)
Aug 05, 2021 423.99 425.56 423.69 425.44 2,854,876 +2.63(+0.62%)
Aug 04, 2021 423.58 424.16 422.55 422.81 3,259,518 -2.02(-0.48%)
Aug 03, 2021 422.24 424.97 420.03 424.83 3,327,258 +3.37(+0.80%)
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.