Skip to main content

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

525.95 +0.23 (+0.04%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 421.71 423.78 421.61 422.27 2,848,020 -2.15(-0.51%)
Jul 29, 2021 423.55 425.45 423.54 424.42 3,781,841 +1.88(+0.44%)
Jul 28, 2021 423.44 424.02 421.21 422.54 4,645,881 -0.23(-0.05%)
Jul 27, 2021 423.64 423.68 419.86 422.77 4,427,211 -1.94(-0.46%)
Jul 26, 2021 423.10 424.70 423.02 424.70 3,247,949 +1.13(+0.27%)
Jul 23, 2021 421.33 424.00 420.65 423.57 4,293,536 +4.13(+0.99%)
Jul 22, 2021 418.65 419.59 417.66 419.44 4,086,330 +0.91(+0.22%)
Jul 21, 2021 416.33 418.61 416.17 418.53 4,776,827 +3.37(+0.81%)
Jul 20, 2021 409.98 416.40 409.12 415.16 8,794,281 +5.94(+1.45%)
Jul 19, 2021 410.42 410.91 406.36 409.23 10,722,955 -6.20(-1.49%)
Jul 16, 2021 419.84 419.93 414.98 415.43 4,181,743 -3.16(-0.76%)
Jul 15, 2021 418.70 419.40 416.71 418.60 4,147,237 -1.44(-0.34%)
Jul 14, 2021 421.21 421.70 418.82 420.04 4,166,292 +0.56(+0.13%)
Jul 13, 2021 420.11 421.65 419.01 419.48 4,717,124 -1.48(-0.35%)
Jul 12, 2021 419.31 421.19 418.88 420.95 5,089,440 +1.55(+0.37%)
Jul 09, 2021 416.54 419.68 416.31 419.40 4,497,295 +4.41(+1.06%)
Jul 08, 2021 412.92 415.75 411.71 414.99 6,732,700 -3.35(-0.80%)
Jul 07, 2021 417.64 418.64 415.57 418.35 4,619,097 +1.71(+0.41%)
Jul 06, 2021 417.73 417.93 414.09 416.64 5,179,083 -1.06(-0.25%)
Jul 02, 2021 415.69 418.03 415.37 417.70 4,088,394 +3.15(+0.76%)
Jul 01, 2021 412.98 414.67 412.93 414.55 3,846,644 +2.33(+0.56%)
Jun 30, 2021 411.40 412.89 411.39 412.22 7,183,210 +0.37(+0.09%)
Jun 29, 2021 412.07 412.66 411.32 411.86 3,474,576 +0.18(+0.04%)
Jun 28, 2021 411.38 411.81 410.11 411.67 4,186,676 +0.87(+0.21%)
Jun 25, 2021 410.15 411.25 409.80 410.80 4,376,263 +1.50(+0.37%)
Jun 24, 2021 409.12 409.79 408.88 409.30 5,024,038 +2.36(+0.58%)
Jun 23, 2021 407.47 408.33 406.86 406.94 2,860,781 -0.24(-0.06%)
Jun 22, 2021 405.27 408.26 404.52 407.18 4,637,569 +1.93(+0.48%)
Jun 21, 2021 401.39 405.46 400.53 405.25 4,285,575 +5.64(+1.41%)
Jun 18, 2021 401.72 402.30 399.33 399.61 7,603,874 -5.45(-1.34%)
Jun 17, 2021 404.70 406.01 402.47 405.06 4,521,555 -0.12(-0.03%)
Jun 16, 2021 407.62 407.77 403.19 405.18 4,973,180 -2.25(-0.55%)
Jun 15, 2021 408.37 408.40 406.54 407.44 4,722,569 -0.80(-0.19%)
Jun 14, 2021 407.43 408.25 406.10 408.23 2,251,567 +0.98(+0.24%)
Jun 11, 2021 407.20 407.35 405.83 407.25 2,259,753 +0.67(+0.17%)
Jun 10, 2021 405.99 407.54 404.62 406.58 3,206,634 +1.96(+0.48%)
Jun 09, 2021 406.18 406.25 404.45 404.62 3,821,099 -0.65(-0.16%)
Jun 08, 2021 406.15 406.21 403.44 405.27 3,838,130 +0.02(+0.00%)
Jun 07, 2021 405.61 405.78 404.28 405.25 4,616,474 -0.34(-0.08%)
Jun 04, 2021 403.81 405.90 403.76 405.60 2,705,203 +3.66(+0.91%)
Jun 03, 2021 401.08 403.10 399.54 401.94 3,284,947 -1.54(-0.38%)
Jun 02, 2021 403.42 404.28 402.43 403.48 2,791,927 +0.67(+0.17%)
Jun 01, 2021 405.60 405.71 402.33 402.81 3,911,499 -0.32(-0.08%)
May 28, 2021 404.08 404.31 402.93 403.12 3,431,754 +0.76(+0.19%)
May 27, 2021 403.25 403.75 402.27 402.36 3,888,314 +0.21(+0.05%)
May 26, 2021 401.99 402.70 400.94 402.15 3,138,440 +0.74(+0.18%)
May 25, 2021 403.42 403.77 400.80 401.41 4,432,703 -0.87(-0.22%)
May 24, 2021 400.52 403.40 400.29 402.28 2,857,035 +4.01(+1.01%)
May 21, 2021 400.12 401.36 397.76 398.27 4,338,652 -0.23(-0.06%)
May 20, 2021 395.20 399.82 395.10 398.50 3,942,223 +4.17(+1.06%)
May 19, 2021 390.51 394.47 389.01 394.33 5,931,588 -1.07(-0.27%)
May 18, 2021 399.05 399.28 395.19 395.41 3,496,427 -3.43(-0.86%)
May 17, 2021 398.67 399.57 396.73 398.84 3,121,700 -0.96(-0.24%)
May 14, 2021 396.53 400.65 396.53 399.79 3,752,639 +6.08(+1.54%)
May 13, 2021 390.65 395.71 390.62 393.71 7,278,060 +4.62(+1.19%)
May 12, 2021 394.65 395.94 388.48 389.10 8,183,878 -8.50(-2.14%)
May 11, 2021 396.46 398.52 393.52 397.60 10,804,732 -3.58(-0.89%)
May 10, 2021 405.51 405.69 401.00 401.17 4,858,870 -3.94(-0.97%)
May 07, 2021 402.99 405.78 402.28 405.11 5,026,954 +2.91(+0.72%)
May 06, 2021 399.11 402.28 397.00 402.19 5,623,630 +3.24(+0.81%)
May 05, 2021 400.53 400.79 398.23 398.95 4,436,777 +0.06(+0.01%)
May 04, 2021 399.32 399.79 395.10 398.89 7,264,469 -2.44(-0.61%)
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.