Skip to main content

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 (%)
Nov 30, 2020 344.49 344.69 341.01 343.68 4,314,334 -1.57(-0.45%)
Nov 27, 2020 345.45 345.76 344.29 345.25 1,431,908 +0.94(+0.27%)
Nov 25, 2020 344.70 344.78 343.19 344.31 4,045,075 -0.49(-0.14%)
Nov 24, 2020 341.98 345.36 341.11 344.81 3,960,472 +5.43(+1.60%)
Nov 23, 2020 339.26 340.59 336.92 339.38 2,867,474 +2.02(+0.60%)
Nov 20, 2020 339.39 339.63 337.26 337.35 2,851,977 -2.28(-0.67%)
Nov 19, 2020 337.56 340.07 336.27 339.63 3,484,073 +1.37(+0.41%)
Nov 18, 2020 342.63 343.21 338.20 338.26 3,358,117 -3.79(-1.11%)
Nov 17, 2020 341.74 343.60 340.25 342.05 2,803,339 -2.08(-0.60%)
Nov 16, 2020 342.75 344.20 341.42 344.13 3,520,964 +4.22(+1.24%)
Nov 13, 2020 337.25 340.72 336.75 339.91 2,838,868 +4.56(+1.36%)
Nov 12, 2020 337.56 338.35 333.48 335.36 4,004,229 -3.22(-0.95%)
Nov 11, 2020 338.32 339.46 337.16 338.58 2,623,622 +2.42(+0.72%)
Nov 10, 2020 335.59 337.15 332.85 336.16 5,465,025 -0.44(-0.13%)
Nov 09, 2020 345.54 345.92 336.13 336.59 9,622,029 +4.15(+1.25%)
Nov 06, 2020 332.19 333.69 330.09 332.44 3,035,921 -0.03(-0.01%)
Nov 05, 2020 331.59 334.34 331.20 332.47 7,288,218 +6.38(+1.96%)
Nov 04, 2020 323.58 330.31 322.32 326.09 6,868,890 +7.05(+2.21%)
Nov 03, 2020 316.76 321.08 316.27 319.05 6,908,884 +5.26(+1.68%)
Nov 02, 2020 313.47 315.50 310.63 313.79 4,919,743 +3.88(+1.25%)
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%)
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.