Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 311.61 312.94 306.22 309.91 7,013,128 -3.34(-1.07%)
Oct 29, 2020 310.36 316.45 308.62 313.25 5,456,853 +3.09(+1.00%)
Oct 28, 2020 315.23 315.94 309.61 310.15 7,499,697 -10.93(-3.40%)
Oct 27, 2020 322.50 322.85 320.82 321.08 4,468,456 -1.10(-0.34%)
Oct 26, 2020 324.76 325.58 318.60 322.18 4,572,647 -6.02(-1.84%)
Oct 23, 2020 328.39 328.42 325.74 328.20 1,899,485 +1.04(+0.32%)
Oct 22, 2020 325.59 327.72 323.40 327.16 2,601,457 +1.85(+0.57%)
Oct 21, 2020 325.89 328.04 325.05 325.31 3,881,112 -0.63(-0.19%)
Oct 20, 2020 326.04 329.28 325.30 325.94 2,976,290 +1.28(+0.39%)
Oct 19, 2020 330.97 331.57 323.80 324.67 3,139,207 -4.95(-1.50%)
Oct 16, 2020 331.33 332.94 329.51 329.61 2,926,189 -0.29(-0.09%)
Oct 15, 2020 326.27 330.36 325.70 329.91 3,192,686 -0.41(-0.12%)
Oct 14, 2020 332.92 333.99 329.54 330.31 2,508,653 -2.08(-0.63%)
Oct 13, 2020 334.40 334.48 331.39 332.39 2,816,652 -2.18(-0.65%)
Oct 12, 2020 331.82 336.05 331.34 334.57 2,432,475 +5.37(+1.63%)
Oct 09, 2020 328.04 329.70 327.38 329.20 3,569,993 +2.87(+0.88%)
Oct 08, 2020 325.47 326.38 324.51 326.33 4,398,391 +2.91(+0.90%)
Oct 07, 2020 320.94 324.27 320.94 323.42 3,298,815 +5.52(+1.74%)
Oct 06, 2020 322.69 324.79 317.42 317.89 4,155,365 -4.58(-1.42%)
Oct 05, 2020 318.98 322.68 318.97 322.47 3,388,632 +5.53(+1.75%)
Oct 02, 2020 314.83 318.87 314.42 316.94 4,326,383 -3.02(-0.94%)
Oct 01, 2020 320.51 321.50 318.01 319.95 3,574,569 +2.06(+0.65%)
Sep 30, 2020 316.27 321.12 316.04 317.89 5,021,439 +2.41(+0.76%)
Sep 29, 2020 317.09 317.73 314.79 315.48 2,685,060 -1.75(-0.55%)
Sep 28, 2020 316.29 317.93 315.29 317.23 3,600,260 +5.18(+1.66%)
Sep 25, 2020 306.24 312.83 305.30 312.05 4,417,403 +5.00(+1.63%)
Sep 24, 2020 304.89 310.17 303.57 307.05 4,473,878 +0.80(+0.26%)
Sep 23, 2020 314.14 314.41 305.75 306.25 4,611,313 -7.30(-2.33%)
Sep 22, 2020 311.91 314.11 309.34 313.55 3,040,613 +3.15(+1.01%)
Sep 21, 2020 309.26 310.50 305.43 310.40 6,558,760 -3.49(-1.11%)
Sep 18, 2020 318.44 318.48 311.35 313.89 3,403,132 -3.72(-1.17%)
Sep 17, 2020 315.40 319.23 314.83 317.61 3,288,770 -2.75(-0.86%)
Sep 16, 2020 322.94 324.37 320.12 320.36 2,603,787 -1.28(-0.40%)
Sep 15, 2020 322.54 323.39 320.55 321.64 2,710,572 +1.63(+0.51%)
Sep 14, 2020 319.09 321.73 318.58 320.01 3,005,831 +4.20(+1.33%)
Sep 11, 2020 317.45 318.54 312.96 315.81 3,706,320 +0.15(+0.05%)
Sep 10, 2020 323.24 323.85 314.71 315.66 5,371,584 -5.61(-1.75%)
Sep 09, 2020 319.20 323.83 318.26 321.28 5,710,225 +6.17(+1.96%)
Sep 08, 2020 318.33 319.60 314.73 315.11 5,309,275 -8.81(-2.72%)
Sep 04, 2020 327.32 328.91 316.64 323.91 5,691,427 -2.67(-0.82%)
Sep 03, 2020 336.53 337.00 323.95 326.59 8,248,364 -11.70(-3.46%)
Sep 02, 2020 335.40 339.24 334.22 338.28 3,818,895 +4.88(+1.46%)
Sep 01, 2020 331.16 333.52 330.24 333.40 3,928,179 +3.10(+0.94%)
Aug 31, 2020 331.29 332.19 330.06 330.31 6,114,101 -1.16(-0.35%)
Aug 28, 2020 330.42 331.64 329.26 331.46 2,676,969 +2.11(+0.64%)
Aug 27, 2020 329.26 330.82 327.68 329.36 3,999,515 +0.72(+0.22%)
Aug 26, 2020 325.92 328.89 325.42 328.64 3,902,282 +3.31(+1.02%)
Aug 25, 2020 324.84 325.44 323.66 325.33 4,251,744 +1.07(+0.33%)
Aug 24, 2020 323.48 324.33 322.47 324.26 2,212,928 +3.30(+1.03%)
Aug 21, 2020 319.44 321.15 319.18 320.96 2,191,126 +1.12(+0.35%)
Aug 20, 2020 317.09 320.31 316.95 319.85 1,914,294 +0.98(+0.31%)
Aug 19, 2020 320.54 321.11 318.30 318.87 2,029,432 -1.30(-0.41%)
Aug 18, 2020 319.90 320.60 318.26 320.17 1,735,355 +0.68(+0.21%)
Aug 17, 2020 319.52 319.90 319.10 319.49 1,742,733 +1.03(+0.32%)
Aug 14, 2020 318.06 319.03 317.39 318.46 1,822,310 -0.71(-0.22%)
Aug 13, 2020 318.28 319.80 317.51 319.18 2,806,671 +0.14(+0.04%)
Aug 12, 2020 317.20 319.83 317.15 319.04 3,087,453 +4.39(+1.39%)
Aug 11, 2020 318.51 319.11 313.93 314.65 3,815,715 -2.66(-0.84%)
Aug 10, 2020 316.79 317.48 314.83 317.30 2,359,764 +0.95(+0.30%)
Aug 07, 2020 315.08 316.57 314.19 316.35 3,239,167 +0.23(+0.07%)
Aug 06, 2020 313.43 316.22 313.08 316.12 3,505,169 +2.13(+0.68%)
Aug 05, 2020 313.41 314.23 313.12 314.00 2,584,768 +2.02(+0.65%)
Aug 04, 2020 309.99 312.07 309.99 311.97 3,802,309 +1.12(+0.36%)
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.