Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 357.73 357.73 357.73 2,860,978 +1.99(+0.56%)
Dec 30, 2020 356.16 356.81 355.40 355.74 2,860,978 +0.47(+0.13%)
Dec 29, 2020 357.50 357.74 354.69 355.27 5,663,140 -0.69(-0.19%)
Dec 28, 2020 355.60 356.35 354.92 355.96 2,454,045 +3.07(+0.87%)
Dec 24, 2020 352.04 352.94 351.46 352.89 2,141,341 +1.36(+0.39%)
Dec 23, 2020 352.24 353.50 351.35 351.53 3,391,030 +0.31(+0.09%)
Dec 22, 2020 352.11 352.28 350.13 351.22 3,601,319 -0.68(-0.19%)
Dec 21, 2020 349.07 352.73 346.29 351.90 5,473,232 -1.16(-0.33%)
Dec 18, 2020 354.84 354.96 351.03 353.06 7,028,144 -1.40(-0.40%)
Dec 17, 2020 354.20 354.69 352.47 354.46 6,798,728 +1.96(+0.56%)
Dec 16, 2020 352.23 353.46 351.29 352.50 5,781,841 +0.56(+0.16%)
Dec 15, 2020 349.87 351.97 348.49 351.94 8,890,650 +4.73(+1.36%)
Dec 14, 2020 351.11 352.18 347.07 347.21 3,981,819 -1.58(-0.45%)
Dec 11, 2020 347.51 349.08 345.94 348.79 4,744,513 -0.44(-0.12%)
Dec 10, 2020 347.96 350.30 347.07 349.23 3,319,383 -0.19(-0.05%)
Dec 09, 2020 353.21 353.35 348.51 349.42 3,956,033 -3.08(-0.87%)
Dec 08, 2020 350.17 353.10 350.16 352.50 3,677,646 +0.98(+0.28%)
Dec 07, 2020 351.46 351.99 350.21 351.52 3,329,098 -0.65(-0.19%)
Dec 04, 2020 349.80 352.19 349.74 352.18 4,312,695 +3.00(+0.86%)
Dec 03, 2020 349.17 350.60 348.09 349.18 3,229,290 -0.07(-0.02%)
Dec 02, 2020 347.40 349.41 346.83 349.25 4,340,841 +0.74(+0.21%)
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.