Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 357.69 357.69 357.69 2,861,311 +1.99(+0.56%)
Dec 30, 2020 356.12 356.77 355.36 355.70 2,861,311 +0.47(+0.13%)
Dec 29, 2020 357.46 357.70 354.65 355.23 5,663,799 -0.69(-0.19%)
Dec 28, 2020 355.55 356.31 354.88 355.92 2,454,331 +3.07(+0.87%)
Dec 24, 2020 352.00 352.89 351.42 352.85 2,141,590 +1.36(+0.39%)
Dec 23, 2020 352.20 353.46 351.31 351.49 3,391,425 +0.31(+0.09%)
Dec 22, 2020 352.07 352.24 350.09 351.18 3,601,738 -0.68(-0.19%)
Dec 21, 2020 349.03 352.69 346.24 351.86 5,473,869 -1.16(-0.33%)
Dec 18, 2020 354.80 354.92 350.99 353.02 7,028,962 -1.40(-0.40%)
Dec 17, 2020 354.16 354.64 352.43 354.42 6,799,519 +1.96(+0.56%)
Dec 16, 2020 352.19 353.42 351.25 352.46 5,782,514 +0.56(+0.16%)
Dec 15, 2020 349.83 351.93 348.44 351.89 8,891,685 +4.73(+1.36%)
Dec 14, 2020 351.07 352.14 347.04 347.17 3,982,283 -1.58(-0.45%)
Dec 11, 2020 347.47 349.04 345.90 348.75 4,745,064 -0.44(-0.12%)
Dec 10, 2020 347.93 350.26 347.03 349.19 3,319,769 -0.19(-0.05%)
Dec 09, 2020 353.17 353.30 348.48 349.38 3,956,493 -3.08(-0.87%)
Dec 08, 2020 350.13 353.06 350.12 352.46 3,678,073 +0.98(+0.28%)
Dec 07, 2020 351.42 351.95 350.17 351.48 3,329,485 -0.65(-0.19%)
Dec 04, 2020 349.76 352.15 349.70 352.14 4,313,197 +3.00(+0.86%)
Dec 03, 2020 349.13 350.56 348.05 349.14 3,229,666 -0.07(-0.02%)
Dec 02, 2020 347.37 349.37 346.79 349.20 4,341,345 +0.74(+0.21%)
Dec 01, 2020 348.07 350.05 347.47 348.46 3,909,324 +3.79(+1.10%)
Nov 30, 2020 345.49 345.69 342.00 344.67 4,301,920 -1.57(-0.45%)
Nov 27, 2020 346.44 346.76 345.29 346.25 1,427,788 +0.94(+0.27%)
Nov 25, 2020 345.69 345.77 344.18 345.31 4,033,436 -0.49(-0.14%)
Nov 24, 2020 342.96 346.36 342.09 345.80 3,949,076 +5.45(+1.60%)
Nov 23, 2020 340.24 341.57 337.89 340.35 2,859,223 +2.03(+0.60%)
Nov 20, 2020 340.37 340.61 338.23 338.32 2,843,771 -2.29(-0.67%)
Nov 19, 2020 338.53 341.05 337.24 340.61 3,474,048 +1.38(+0.41%)
Nov 18, 2020 343.62 344.20 339.18 339.24 3,348,454 -3.80(-1.11%)
Nov 17, 2020 342.73 344.60 341.23 343.04 2,795,273 -2.09(-0.60%)
Nov 16, 2020 343.74 345.19 342.40 345.13 3,510,833 +4.23(+1.24%)
Nov 13, 2020 338.22 341.70 337.72 340.89 2,830,700 +4.57(+1.36%)
Nov 12, 2020 338.53 339.33 334.44 336.32 3,992,708 -3.24(-0.95%)
Nov 11, 2020 339.30 340.44 338.13 339.56 2,616,073 +2.43(+0.72%)
Nov 10, 2020 336.56 338.12 333.81 337.13 5,449,300 -0.44(-0.13%)
Nov 09, 2020 346.54 346.92 337.10 337.56 9,594,344 +4.16(+1.25%)
Nov 06, 2020 333.14 334.65 331.04 333.40 3,027,185 -0.03(-0.01%)
Nov 05, 2020 332.55 335.31 332.16 333.43 7,267,247 +6.39(+1.96%)
Nov 04, 2020 324.51 331.27 323.25 327.04 6,849,126 +7.07(+2.21%)
Nov 03, 2020 317.67 322.01 317.19 319.97 6,889,005 +5.27(+1.68%)
Nov 02, 2020 314.37 316.41 311.52 314.69 4,905,587 +3.89(+1.25%)
Oct 30, 2020 312.51 313.84 307.10 310.80 6,992,948 -3.35(-1.07%)
Oct 29, 2020 311.26 317.37 309.51 314.15 5,441,152 +3.10(+1.00%)
Oct 28, 2020 316.13 316.86 310.50 311.05 7,478,118 -10.96(-3.40%)
Oct 27, 2020 323.43 323.78 321.75 322.01 4,455,599 -1.10(-0.34%)
Oct 26, 2020 325.70 326.52 319.52 323.11 4,559,490 -6.04(-1.84%)
Oct 23, 2020 329.34 329.37 326.68 329.15 1,894,020 +1.04(+0.32%)
Oct 22, 2020 326.53 328.67 324.33 328.11 2,593,971 +1.86(+0.57%)
Oct 21, 2020 326.84 328.99 325.99 326.25 3,869,944 -0.63(-0.19%)
Oct 20, 2020 326.98 330.23 326.24 326.88 2,967,726 +1.28(+0.39%)
Oct 19, 2020 331.92 332.53 324.73 325.60 3,130,175 -4.96(-1.50%)
Oct 16, 2020 332.29 333.90 330.46 330.56 2,917,769 -0.29(-0.09%)
Oct 15, 2020 327.21 331.31 326.64 330.86 3,183,500 -0.41(-0.12%)
Oct 14, 2020 333.88 334.96 330.49 331.27 2,501,435 -2.09(-0.63%)
Oct 13, 2020 335.36 335.45 332.35 333.35 2,808,548 -2.18(-0.65%)
Oct 12, 2020 332.77 337.01 332.30 335.54 2,425,476 +5.39(+1.63%)
Oct 09, 2020 328.99 330.65 328.32 330.15 3,559,720 +2.88(+0.88%)
Oct 08, 2020 326.41 327.32 325.45 327.27 4,385,735 +2.92(+0.90%)
Oct 07, 2020 321.87 325.20 321.87 324.35 3,289,323 +5.54(+1.74%)
Oct 06, 2020 323.62 325.73 318.34 318.81 4,143,408 -4.59(-1.42%)
Oct 05, 2020 319.90 323.61 319.89 323.40 3,378,882 +5.55(+1.75%)
Oct 02, 2020 315.74 319.79 315.32 317.85 4,313,934 -3.03(-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.