Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

503.04 -2.94 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 321.44 322.42 318.92 320.88 3,564,284 +2.07(+0.65%)
Sep 30, 2020 317.18 322.05 316.95 318.81 5,006,991 +2.42(+0.76%)
Sep 29, 2020 318.00 318.65 315.70 316.39 2,677,334 -1.75(-0.55%)
Sep 28, 2020 317.20 318.85 316.20 318.15 3,589,901 +5.20(+1.66%)
Sep 25, 2020 307.12 313.74 306.18 312.95 4,404,693 +5.01(+1.63%)
Sep 24, 2020 305.77 311.07 304.45 307.94 4,461,006 +0.81(+0.26%)
Sep 23, 2020 315.04 315.32 306.63 307.13 4,598,045 -7.32(-2.33%)
Sep 22, 2020 312.81 315.02 310.23 314.45 3,031,863 +3.15(+1.01%)
Sep 21, 2020 310.15 311.40 306.31 311.30 6,539,885 -3.50(-1.11%)
Sep 18, 2020 319.36 319.40 312.25 314.80 3,393,338 -3.73(-1.17%)
Sep 17, 2020 316.31 320.15 315.74 318.53 3,279,306 -2.76(-0.86%)
Sep 16, 2020 323.88 325.31 321.04 321.29 2,596,293 -1.29(-0.40%)
Sep 15, 2020 323.47 324.32 321.48 322.57 2,702,772 +1.63(+0.51%)
Sep 14, 2020 320.01 322.66 319.50 320.94 2,997,181 +4.21(+1.33%)
Sep 11, 2020 318.37 319.45 313.87 316.73 3,695,653 +0.15(+0.05%)
Sep 10, 2020 324.17 324.78 315.62 316.57 5,356,125 -5.63(-1.75%)
Sep 09, 2020 320.13 324.76 319.18 322.20 5,693,792 +6.19(+1.96%)
Sep 08, 2020 319.25 320.52 315.64 316.02 5,293,996 -8.83(-2.72%)
Sep 04, 2020 328.27 329.86 317.56 324.85 5,675,048 -2.68(-0.82%)
Sep 03, 2020 337.50 337.98 324.88 327.53 8,224,627 -11.73(-3.46%)
Sep 02, 2020 336.37 340.22 335.19 339.26 3,807,905 +4.89(+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.