Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	461.25	462.48	460.38	460.61	4,121,859	-1.15(-0.25%)
Dec 30, 2021	463.55	464.56	461.35	461.75	4,163,605	-1.30(-0.28%)
Dec 29, 2021	462.62	464.13	461.58	463.06	3,427,942	+0.48(+0.10%)
Dec 28, 2021	463.36	464.38	461.70	462.58	4,413,962	-0.36(-0.08%)
Dec 27, 2021	457.80	462.93	457.80	462.93	4,275,489	+6.54(+1.43%)
Dec 23, 2021	454.65	457.94	454.54	456.40	4,524,226	+2.78(+0.61%)
Dec 22, 2021	448.83	453.73	448.69	453.62	5,003,432	+4.53(+1.01%)
Dec 21, 2021	444.75	449.26	442.58	449.09	6,556,522	+7.86(+1.78%)
Dec 20, 2021	440.78	441.69	437.54	441.23	7,265,837	-5.01(-1.12%)
Dec 17, 2021	447.60	450.70	444.26	446.24	8,729,477	-4.47(-0.99%)
Dec 16, 2021	456.71	457.02	449.19	450.71	8,140,427	-4.17(-0.92%)
Dec 15, 2021	447.90	455.08	445.30	454.88	7,298,951	+7.04(+1.57%)
Dec 14, 2021	447.56	450.11	444.79	447.84	10,670,281	-3.19(-0.71%)
Dec 13, 2021	454.49	454.76	450.68	451.03	9,242,483	-4.03(-0.89%)
Dec 10, 2021	453.51	455.12	450.90	455.06	5,846,895	+4.32(+0.96%)
Dec 09, 2021	452.47	453.38	450.53	450.73	5,764,445	-3.06(-0.67%)
Dec 08, 2021	453.00	454.25	451.18	453.79	5,186,191	+1.19(+0.26%)
Dec 07, 2021	448.84	453.14	448.79	452.60	7,027,875	+9.21(+2.08%)
Dec 06, 2021	440.88	445.31	438.35	443.39	6,817,495	+5.28(+1.20%)
Dec 03, 2021	443.72	444.80	433.88	438.11	10,309,769	-3.97(-0.90%)
Dec 02, 2021	435.59	443.64	435.20	442.08	10,423,260	+6.71(+1.54%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us