Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 439.21 442.75 438.90 442.37 4,351,087 +0.84(+0.19%)
Oct 28, 2021 438.81 441.61 438.80 441.53 2,565,553 +4.20(+0.96%)
Oct 27, 2021 439.75 440.41 437.26 437.33 2,610,514 -1.96(-0.45%)
Oct 26, 2021 440.44 439.29 2,657,720 +0.50(+0.11%)
Oct 25, 2021 437.64 439.21 435.82 438.79 2,152,658 +2.28(+0.52%)
Oct 22, 2021 436.62 438.02 434.54 436.50 3,914,846 -0.53(-0.12%)
Oct 21, 2021 435.23 437.23 434.79 437.03 5,083,194 +1.13(+0.26%)
Oct 20, 2021 434.57 436.16 434.54 435.90 2,850,046 +1.67(+0.38%)
Oct 19, 2021 432.52 434.23 431.88 434.23 2,842,308 +3.39(+0.79%)
Oct 18, 2021 427.71 431.14 427.02 430.84 2,805,217 +1.25(+0.29%)
Oct 15, 2021 428.51 429.90 427.83 429.59 3,876,603 +3.27(+0.77%)
Oct 14, 2021 423.02 426.44 422.50 426.32 3,787,843 +7.18(+1.71%)
Oct 13, 2021 418.74 420.05 415.73 419.14 5,568,870 +1.49(+0.36%)
Oct 12, 2021 419.72 420.08 416.92 417.65 5,196,498 -1.06(-0.25%)
Oct 11, 2021 421.13 424.11 418.68 418.71 2,943,917 -3.15(-0.75%)
Oct 08, 2021 423.37 423.75 421.19 421.86 3,186,744 -0.62(-0.15%)
Oct 07, 2021 422.35 425.48 422.13 422.48 4,282,842 +3.47(+0.83%)
Oct 06, 2021 413.57 419.17 411.87 419.01 5,339,099 +1.77(+0.43%)
Oct 05, 2021 414.52 419.51 413.70 417.23 4,934,787 +4.33(+1.05%)
Oct 04, 2021 417.13 418.01 410.71 412.90 8,240,382 -5.43(-1.30%)
Oct 01, 2021 415.22 420.04 411.61 418.34 7,069,777 +4.92(+1.19%)
Sep 30, 2021 420.02 420.75 413.33 413.41 8,026,920 -5.18(-1.24%)
Sep 29, 2021 419.24 421.00 417.95 418.60 4,345,996 +0.72(+0.17%)
Sep 28, 2021 423.60 423.90 417.08 417.88 8,026,451 -8.51(-2.00%)
Sep 27, 2021 426.58 427.76 425.69 426.39 3,309,012 -1.34(-0.31%)
Sep 24, 2021 425.25 428.37 425.04 427.73 3,579,622 +0.82(+0.19%)
Sep 23, 2021 423.73 428.55 423.47 426.91 4,435,353 +5.06(+1.20%)
Sep 22, 2021 420.11 423.88 419.11 421.86 5,153,981 +4.12(+0.99%)
Sep 21, 2021 420.52 421.82 417.23 417.74 6,616,853 -0.24(-0.06%)
Sep 20, 2021 418.96 420.52 413.14 417.97 10,462,111 -7.17(-1.69%)
Sep 17, 2021 428.62 429.02 424.85 425.14 4,940,415 -4.14(-0.96%)
Sep 16, 2021 429.53 430.51 426.37 429.28 2,371,374 -0.80(-0.19%)
Sep 15, 2021 426.93 430.56 425.83 430.09 5,725,646 +3.55(+0.83%)
Sep 14, 2021 430.26 430.49 425.59 426.54 3,828,246 -2.28(-0.53%)
Sep 13, 2021 430.83 431.07 426.44 428.82 3,151,636 +1.00(+0.23%)
Sep 10, 2021 433.11 433.54 427.60 427.83 3,163,358 -3.29(-0.76%)
Sep 09, 2021 432.75 434.56 430.88 431.12 4,028,371 -1.93(-0.45%)
Sep 08, 2021 432.95 433.70 431.01 433.05 4,263,988 -0.57(-0.13%)
Sep 07, 2021 434.72 434.80 432.82 433.62 2,546,540 -1.40(-0.32%)
Sep 03, 2021 434.12 435.58 433.60 435.03 2,743,115 -0.19(-0.04%)
Sep 02, 2021 435.30 435.99 433.97 435.22 2,826,432 +1.30(+0.30%)
Sep 01, 2021 434.53 435.10 433.60 433.92 3,962,932 +0.19(+0.04%)
Aug 31, 2021 434.19 434.49 433.00 433.73 3,428,155 -0.47(-0.11%)
Aug 30, 2021 433.10 435.05 432.78 434.20 2,542,339 +1.92(+0.44%)
Aug 27, 2021 429.29 432.71 429.28 432.28 4,219,712 +3.77(+0.88%)
Aug 26, 2021 430.84 430.99 428.41 428.51 3,785,740 -2.54(-0.59%)
Aug 25, 2021 430.35 431.57 429.94 431.05 3,405,233 +0.90(+0.21%)
Aug 24, 2021 430.14 430.68 429.63 430.15 3,031,785 +0.75(+0.17%)
Aug 23, 2021 427.43 430.38 427.42 429.41 4,282,170 +3.71(+0.87%)
Aug 20, 2021 422.67 426.03 422.21 425.70 4,875,932 +3.37(+0.80%)
Aug 19, 2021 418.89 423.54 418.74 422.33 5,035,861 +0.62(+0.15%)
Aug 18, 2021 425.29 426.89 421.45 421.71 5,379,165 -4.60(-1.08%)
Aug 17, 2021 426.50 427.23 423.28 426.31 7,450,563 -2.92(-0.68%)
Aug 16, 2021 426.89 429.29 425.24 429.23 3,664,208 +1.10(+0.26%)
Aug 13, 2021 427.83 428.15 427.35 428.13 3,082,345 +1.08(+0.25%)
Aug 12, 2021 425.98 427.51 425.05 427.05 4,934,392 +1.00(+0.23%)
Aug 11, 2021 426.15 426.20 424.99 426.05 3,445,788 +1.00(+0.24%)
Aug 10, 2021 424.97 425.77 424.27 425.05 2,772,325 +0.50(+0.12%)
Aug 09, 2021 424.85 425.13 423.72 424.55 1,762,255 -0.30(-0.07%)
Aug 06, 2021 424.49 425.28 424.22 424.85 2,782,881 +0.74(+0.17%)
Aug 05, 2021 422.67 424.24 422.37 424.11 2,863,782 +2.62(+0.62%)
Aug 04, 2021 422.27 422.84 421.23 421.49 3,269,686 -2.02(-0.48%)
Aug 03, 2021 420.93 423.65 418.72 423.51 3,337,637 +3.36(+0.80%)
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.