Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 356.66 356.66 356.66 2,869,570 +1.99(+0.56%)
Dec 30, 2020 355.09 355.75 354.34 354.67 2,869,570 +0.47(+0.13%)
Dec 29, 2020 356.43 356.67 353.63 354.21 5,680,146 -0.68(-0.19%)
Dec 28, 2020 354.53 355.28 353.86 354.89 2,461,414 +3.06(+0.87%)
Dec 24, 2020 350.99 351.88 350.41 351.83 2,147,771 +1.36(+0.39%)
Dec 23, 2020 351.19 352.44 350.30 350.47 3,401,213 +0.30(+0.09%)
Dec 22, 2020 351.05 351.22 349.09 350.17 3,612,134 -0.68(-0.19%)
Dec 21, 2020 348.02 351.67 345.25 350.84 5,489,667 -1.16(-0.33%)
Dec 18, 2020 353.78 353.89 349.98 352.00 7,049,248 -1.40(-0.40%)
Dec 17, 2020 353.14 353.62 351.42 353.40 6,819,143 +1.96(+0.56%)
Dec 16, 2020 351.18 352.40 350.24 351.44 5,799,203 +0.56(+0.16%)
Dec 15, 2020 348.82 350.92 347.44 350.88 8,917,347 +4.71(+1.36%)
Dec 14, 2020 350.06 351.13 346.04 346.17 3,993,776 -1.58(-0.45%)
Dec 11, 2020 346.47 348.04 344.90 347.75 4,758,757 -0.44(-0.12%)
Dec 10, 2020 346.92 349.25 346.03 348.18 3,329,348 -0.19(-0.05%)
Dec 09, 2020 352.15 352.29 347.47 348.37 3,967,910 -3.07(-0.87%)
Dec 08, 2020 349.12 352.04 349.11 351.44 3,688,687 +0.97(+0.28%)
Dec 07, 2020 350.40 350.93 349.17 350.47 3,339,093 -0.65(-0.19%)
Dec 04, 2020 348.75 351.13 348.69 351.12 4,325,643 +2.99(+0.86%)
Dec 03, 2020 348.12 349.55 347.05 348.13 3,238,985 -0.07(-0.02%)
Dec 02, 2020 346.37 348.36 345.79 348.20 4,353,873 +0.74(+0.21%)
Dec 01, 2020 347.06 349.04 346.47 347.46 3,920,605 +3.78(+1.10%)
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%)
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.