Skip to main content

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

Historical Prices

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.