Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 356.62 356.62 356.62 2,869,904 +1.99(+0.56%)
Dec 30, 2020 355.05 355.70 354.30 354.63 2,869,904 +0.46(+0.13%)
Dec 29, 2020 356.39 356.63 353.59 354.17 5,680,808 -0.68(-0.19%)
Dec 28, 2020 354.49 355.24 353.81 354.85 2,461,701 +3.06(+0.87%)
Dec 24, 2020 350.95 351.84 350.37 351.79 2,148,021 +1.36(+0.39%)
Dec 23, 2020 351.14 352.40 350.26 350.43 3,401,609 +0.30(+0.09%)
Dec 22, 2020 351.01 351.18 349.05 350.13 3,612,554 -0.67(-0.19%)
Dec 21, 2020 347.98 351.63 345.21 350.80 5,490,307 -1.16(-0.33%)
Dec 18, 2020 353.74 353.85 349.94 351.96 7,050,070 -1.40(-0.40%)
Dec 17, 2020 353.10 353.58 351.38 353.36 6,819,938 +1.96(+0.56%)
Dec 16, 2020 351.13 352.36 350.19 351.40 5,799,878 +0.56(+0.16%)
Dec 15, 2020 348.78 350.88 347.40 350.84 8,918,386 +4.71(+1.36%)
Dec 14, 2020 350.01 351.09 346.00 346.13 3,994,241 -1.58(-0.45%)
Dec 11, 2020 346.43 348.00 344.86 347.71 4,759,311 -0.44(-0.12%)
Dec 10, 2020 346.88 349.21 345.99 348.14 3,329,736 -0.19(-0.05%)
Dec 09, 2020 352.11 352.25 347.43 348.33 3,968,371 -3.07(-0.87%)
Dec 08, 2020 349.08 352.00 349.07 351.40 3,689,116 +0.97(+0.28%)
Dec 07, 2020 350.36 350.89 349.12 350.43 3,339,482 -0.65(-0.19%)
Dec 04, 2020 348.71 351.09 348.65 351.08 4,326,146 +2.99(+0.86%)
Dec 03, 2020 348.08 349.51 347.01 348.09 3,239,362 -0.07(-0.02%)
Dec 02, 2020 346.32 348.32 345.75 348.16 4,354,380 +0.74(+0.21%)
Dec 01, 2020 347.02 349.00 346.43 347.42 3,921,061 +3.78(+1.10%)
Nov 30, 2020 344.45 344.65 340.97 343.64 4,314,835 -1.57(-0.45%)
Nov 27, 2020 345.41 345.72 344.25 345.21 1,432,075 +0.94(+0.27%)
Nov 25, 2020 344.66 344.74 343.15 344.27 4,045,546 -0.49(-0.14%)
Nov 24, 2020 341.94 345.32 341.07 344.76 3,960,932 +5.43(+1.60%)
Nov 23, 2020 339.22 340.55 336.88 339.34 2,867,807 +2.03(+0.60%)
Nov 20, 2020 339.35 339.59 337.22 337.31 2,852,309 -2.28(-0.67%)
Nov 19, 2020 337.52 340.03 336.23 339.59 3,484,478 +1.37(+0.41%)
Nov 18, 2020 342.59 343.17 338.16 338.22 3,358,507 -3.79(-1.11%)
Nov 17, 2020 341.70 343.56 340.21 342.01 2,803,666 -2.08(-0.60%)
Nov 16, 2020 342.71 344.16 341.38 344.09 3,521,374 +4.22(+1.24%)
Nov 13, 2020 337.21 340.68 336.71 339.88 2,839,198 +4.56(+1.36%)
Nov 12, 2020 337.52 338.31 333.44 335.32 4,004,695 -3.23(-0.95%)
Nov 11, 2020 338.29 339.42 337.12 338.54 2,623,927 +2.42(+0.72%)
Nov 10, 2020 335.55 337.11 332.81 336.12 5,465,660 -0.44(-0.13%)
Nov 09, 2020 345.50 345.88 336.09 336.56 9,623,149 +4.15(+1.25%)
Nov 06, 2020 332.15 333.65 330.05 332.40 3,036,274 -0.03(-0.01%)
Nov 05, 2020 331.55 334.30 331.16 332.43 7,289,066 +6.38(+1.96%)
Nov 04, 2020 323.54 330.27 322.28 326.06 6,869,689 +7.05(+2.21%)
Nov 03, 2020 316.72 321.04 316.24 319.01 6,909,688 +5.26(+1.68%)
Nov 02, 2020 313.43 315.46 310.59 313.75 4,920,315 +3.88(+1.25%)
Oct 30, 2020 311.57 312.90 306.18 309.87 7,013,943 -3.34(-1.07%)
Oct 29, 2020 310.33 316.42 308.59 313.21 5,457,488 +3.09(+1.00%)
Oct 28, 2020 315.19 315.91 309.57 310.12 7,500,570 -10.92(-3.40%)
Oct 27, 2020 322.46 322.81 320.79 321.04 4,468,976 -1.10(-0.34%)
Oct 26, 2020 324.72 325.55 318.56 322.14 4,573,179 -6.03(-1.84%)
Oct 23, 2020 328.35 328.38 325.71 328.17 1,899,706 +1.04(+0.32%)
Oct 22, 2020 325.56 327.68 323.36 327.12 2,601,759 +1.85(+0.57%)
Oct 21, 2020 325.86 328.00 325.02 325.27 3,881,563 -0.63(-0.19%)
Oct 20, 2020 326.00 329.24 325.26 325.90 2,976,636 +1.28(+0.39%)
Oct 19, 2020 330.93 331.53 323.76 324.63 3,139,573 -4.95(-1.50%)
Oct 16, 2020 331.30 332.90 329.47 329.57 2,926,529 -0.29(-0.09%)
Oct 15, 2020 326.24 330.32 325.66 329.87 3,193,058 -0.41(-0.12%)
Oct 14, 2020 332.88 333.95 329.50 330.27 2,508,945 -2.08(-0.63%)
Oct 13, 2020 334.36 334.45 331.35 332.36 2,816,980 -2.18(-0.65%)
Oct 12, 2020 331.78 336.01 331.31 334.53 2,432,758 +5.37(+1.63%)
Oct 09, 2020 328.00 329.66 327.34 329.16 3,570,408 +2.87(+0.88%)
Oct 08, 2020 325.43 326.34 324.48 326.29 4,398,902 +2.91(+0.90%)
Oct 07, 2020 320.90 324.23 320.90 323.38 3,299,198 +5.52(+1.74%)
Oct 06, 2020 322.65 324.75 317.38 317.86 4,155,848 -4.58(-1.42%)
Oct 05, 2020 318.94 322.64 318.93 322.43 3,389,026 +5.53(+1.75%)
Oct 02, 2020 314.79 318.83 314.38 316.90 4,326,886 -3.02(-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.