Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 332.12 334.48 331.19 334.37 3,916,875 +3.11(+0.94%)
Aug 31, 2020 332.24 333.15 331.01 331.26 6,096,506 -1.16(-0.35%)
Aug 28, 2020 331.37 332.60 330.21 332.42 2,669,265 +2.12(+0.64%)
Aug 27, 2020 330.21 331.78 328.62 330.31 3,988,005 +0.72(+0.22%)
Aug 26, 2020 326.86 329.84 326.36 329.59 3,891,051 +3.31(+1.02%)
Aug 25, 2020 325.77 326.38 324.59 326.27 4,239,508 +1.08(+0.33%)
Aug 24, 2020 324.41 325.26 323.40 325.20 2,206,559 +3.31(+1.03%)
Aug 21, 2020 320.36 322.08 320.10 321.89 2,184,820 +1.12(+0.35%)
Aug 20, 2020 318.00 321.23 317.87 320.77 1,908,785 +0.98(+0.31%)
Aug 19, 2020 321.47 322.03 319.22 319.79 2,023,591 -1.30(-0.41%)
Aug 18, 2020 320.82 321.52 319.18 321.09 1,730,361 +0.68(+0.21%)
Aug 17, 2020 320.45 320.82 320.02 320.41 1,737,718 +1.03(+0.32%)
Aug 14, 2020 318.97 319.95 318.30 319.38 1,817,065 -0.72(-0.22%)
Aug 13, 2020 319.20 320.72 318.43 320.10 2,798,593 +0.14(+0.04%)
Aug 12, 2020 318.11 320.75 318.07 319.96 3,078,568 +4.40(+1.39%)
Aug 11, 2020 319.43 320.03 314.84 315.56 3,804,734 -2.66(-0.84%)
Aug 10, 2020 317.71 318.40 315.73 318.22 2,352,973 +0.95(+0.30%)
Aug 07, 2020 315.99 317.48 315.09 317.26 3,229,845 +0.23(+0.07%)
Aug 06, 2020 314.34 317.13 313.99 317.04 3,495,081 +2.13(+0.68%)
Aug 05, 2020 314.32 315.14 314.02 314.90 2,577,330 +2.03(+0.65%)
Aug 04, 2020 310.88 312.97 310.88 312.87 3,791,367 +1.12(+0.36%)
Aug 03, 2020 311.32 312.52 310.76 311.75 3,002,205 +2.16(+0.70%)
Jul 31, 2020 309.01 309.65 304.69 309.59 4,959,234 +2.42(+0.79%)
Jul 30, 2020 305.21 307.59 303.05 307.17 3,479,924 -1.06(-0.34%)
Jul 29, 2020 305.42 308.83 305.38 308.23 2,477,702 +3.66(+1.20%)
Jul 28, 2020 305.67 306.86 304.22 304.56 2,658,319 -1.89(-0.62%)
Jul 27, 2020 304.93 306.63 304.15 306.45 3,634,139 +2.24(+0.74%)
Jul 24, 2020 304.28 305.29 302.72 304.21 3,623,331 -1.95(-0.64%)
Jul 23, 2020 309.49 310.25 304.80 306.17 3,201,835 -3.75(-1.21%)
Jul 22, 2020 307.78 311.70 307.67 309.92 3,361,196 +1.81(+0.59%)
Jul 21, 2020 309.52 309.96 307.17 308.10 3,292,069 +0.56(+0.18%)
Jul 20, 2020 304.74 308.21 304.00 307.55 2,492,629 +2.52(+0.83%)
Jul 17, 2020 305.18 305.84 303.15 305.02 2,383,999 +0.90(+0.29%)
Jul 16, 2020 303.19 304.56 302.53 304.13 2,531,082 -1.06(-0.35%)
Jul 15, 2020 305.69 306.28 302.70 305.19 4,120,870 +2.82(+0.93%)
Jul 14, 2020 297.03 302.76 295.82 302.36 7,556,927 +3.87(+1.30%)
Jul 13, 2020 303.48 305.95 297.84 298.49 5,381,941 -2.67(-0.89%)
Jul 10, 2020 297.93 301.39 296.54 301.16 2,917,047 +3.00(+1.01%)
Jul 09, 2020 300.51 300.62 294.54 298.16 3,497,021 -1.52(-0.51%)
Jul 08, 2020 298.26 299.88 296.48 299.68 3,897,298 +2.22(+0.75%)
Jul 07, 2020 298.98 301.02 297.10 297.46 3,030,143 -3.10(-1.03%)
Jul 06, 2020 300.00 300.93 299.18 300.56 4,719,303 +4.54(+1.53%)
Jul 02, 2020 297.94 299.28 295.33 296.02 3,702,430 +1.55(+0.53%)
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.