Skip to main content

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

574.26 +9.75 (+1.73%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 311.57 312.90 306.18 309.87 7,013,943 -3.34(-1.07%)
Oct 29, 2020 310.33 316.42 308.59 313.21 5,457,488 +3.09(+1.00%)
Oct 28, 2020 315.19 315.91 309.57 310.12 7,500,570 -10.92(-3.40%)
Oct 27, 2020 322.46 322.81 320.79 321.04 4,468,976 -1.10(-0.34%)
Oct 26, 2020 324.72 325.55 318.56 322.14 4,573,179 -6.03(-1.84%)
Oct 23, 2020 328.35 328.38 325.71 328.17 1,899,706 +1.04(+0.32%)
Oct 22, 2020 325.56 327.68 323.36 327.12 2,601,759 +1.85(+0.57%)
Oct 21, 2020 325.86 328.00 325.02 325.27 3,881,563 -0.63(-0.19%)
Oct 20, 2020 326.00 329.24 325.26 325.90 2,976,636 +1.28(+0.39%)
Oct 19, 2020 330.93 331.53 323.76 324.63 3,139,573 -4.95(-1.50%)
Oct 16, 2020 331.30 332.90 329.47 329.57 2,926,529 -0.29(-0.09%)
Oct 15, 2020 326.24 330.32 325.66 329.87 3,193,058 -0.41(-0.12%)
Oct 14, 2020 332.88 333.95 329.50 330.27 2,508,945 -2.08(-0.63%)
Oct 13, 2020 334.36 334.45 331.35 332.36 2,816,980 -2.18(-0.65%)
Oct 12, 2020 331.78 336.01 331.31 334.53 2,432,758 +5.37(+1.63%)
Oct 09, 2020 328.00 329.66 327.34 329.16 3,570,408 +2.87(+0.88%)
Oct 08, 2020 325.43 326.34 324.48 326.29 4,398,902 +2.91(+0.90%)
Oct 07, 2020 320.90 324.23 320.90 323.38 3,299,198 +5.52(+1.74%)
Oct 06, 2020 322.65 324.75 317.38 317.86 4,155,848 -4.58(-1.42%)
Oct 05, 2020 318.94 322.64 318.93 322.43 3,389,026 +5.53(+1.75%)
Oct 02, 2020 314.79 318.83 314.38 316.90 4,326,886 -3.02(-0.94%)
Oct 01, 2020 320.48 321.46 317.97 319.92 3,574,985 +2.06(+0.65%)
Sep 30, 2020 316.23 321.08 316.00 317.86 5,022,024 +2.41(+0.76%)
Sep 29, 2020 317.05 317.69 314.75 315.44 2,685,373 -1.75(-0.55%)
Sep 28, 2020 316.25 317.89 315.25 317.19 3,600,679 +5.18(+1.66%)
Sep 25, 2020 306.20 312.80 305.27 312.01 4,417,917 +4.99(+1.63%)
Sep 24, 2020 304.86 310.14 303.54 307.02 4,474,399 +0.80(+0.26%)
Sep 23, 2020 314.10 314.38 305.71 306.21 4,611,850 -7.30(-2.33%)
Sep 22, 2020 311.87 314.07 309.30 313.51 3,040,967 +3.15(+1.01%)
Sep 21, 2020 309.23 310.47 305.39 310.36 6,559,523 -3.49(-1.11%)
Sep 18, 2020 318.40 318.44 311.31 313.86 3,403,528 -3.72(-1.17%)
Sep 17, 2020 315.36 319.20 314.80 317.58 3,289,153 -2.75(-0.86%)
Sep 16, 2020 322.90 324.34 320.08 320.32 2,604,090 -1.28(-0.40%)
Sep 15, 2020 322.50 323.35 320.51 321.61 2,710,888 +1.63(+0.51%)
Sep 14, 2020 319.05 321.69 318.55 319.98 3,006,181 +4.20(+1.33%)
Sep 11, 2020 317.42 318.50 312.93 315.78 3,706,751 +0.15(+0.05%)
Sep 10, 2020 323.20 323.81 314.68 315.63 5,372,209 -5.61(-1.75%)
Sep 09, 2020 319.17 323.79 318.23 321.24 5,710,890 +6.17(+1.96%)
Sep 08, 2020 318.29 319.56 314.69 315.07 5,309,893 -8.80(-2.72%)
Sep 04, 2020 327.28 328.88 316.61 323.88 5,692,090 -2.67(-0.82%)
Sep 03, 2020 336.49 336.96 323.91 326.55 8,249,324 -11.69(-3.46%)
Sep 02, 2020 335.36 339.20 334.19 338.24 3,819,340 +4.88(+1.46%)
Sep 01, 2020 331.12 333.48 330.20 333.37 3,928,637 +3.10(+0.94%)
Aug 31, 2020 331.25 332.15 330.02 330.27 6,114,813 -1.16(-0.35%)
Aug 28, 2020 330.38 331.61 329.22 331.43 2,677,281 +2.11(+0.64%)
Aug 27, 2020 329.22 330.79 327.64 329.32 3,999,981 +0.72(+0.22%)
Aug 26, 2020 325.88 328.86 325.38 328.60 3,902,736 +3.30(+1.02%)
Aug 25, 2020 324.80 325.40 323.62 325.30 4,252,239 +1.07(+0.33%)
Aug 24, 2020 323.44 324.29 322.44 324.22 2,213,185 +3.30(+1.03%)
Aug 21, 2020 319.40 321.12 319.14 320.93 2,191,381 +1.12(+0.35%)
Aug 20, 2020 317.05 320.27 316.92 319.81 1,914,517 +0.98(+0.31%)
Aug 19, 2020 320.50 321.07 318.26 318.83 2,029,668 -1.30(-0.41%)
Aug 18, 2020 319.86 320.56 318.23 320.13 1,735,557 +0.68(+0.21%)
Aug 17, 2020 319.49 319.86 319.06 319.45 1,742,936 +1.03(+0.32%)
Aug 14, 2020 318.02 318.99 317.35 318.42 1,822,522 -0.72(-0.22%)
Aug 13, 2020 318.25 319.76 317.47 319.14 2,806,997 +0.14(+0.04%)
Aug 12, 2020 317.16 319.79 317.12 319.00 3,087,812 +4.39(+1.39%)
Aug 11, 2020 318.47 319.07 313.89 314.61 3,816,160 -2.65(-0.84%)
Aug 10, 2020 316.76 317.44 314.79 317.26 2,360,039 +0.95(+0.30%)
Aug 07, 2020 315.04 316.53 314.15 316.31 3,239,544 +0.23(+0.07%)
Aug 06, 2020 313.40 316.18 313.05 316.09 3,505,577 +2.13(+0.68%)
Aug 05, 2020 313.38 314.20 313.08 313.96 2,585,069 +2.03(+0.65%)
Aug 04, 2020 309.95 312.03 309.95 311.94 3,802,752 +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.