Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 434.24 434.54 433.05 433.78 3,427,756 -0.47(-0.11%)
Aug 30, 2021 433.15 435.10 432.83 434.25 2,542,043 +1.92(+0.44%)
Aug 27, 2021 429.34 432.77 429.33 432.33 4,219,221 +3.77(+0.88%)
Aug 26, 2021 430.89 431.04 428.46 428.56 3,785,299 -2.54(-0.59%)
Aug 25, 2021 430.39 431.62 429.99 431.10 3,404,837 +0.90(+0.21%)
Aug 24, 2021 430.19 430.73 429.68 430.20 3,031,432 +0.74(+0.17%)
Aug 23, 2021 427.48 430.43 427.47 429.46 4,281,671 +3.71(+0.87%)
Aug 20, 2021 422.72 426.08 422.26 425.75 4,875,365 +3.37(+0.80%)
Aug 19, 2021 418.94 423.59 418.79 422.38 5,035,275 +0.62(+0.15%)
Aug 18, 2021 425.34 426.94 421.50 421.76 5,378,539 -4.60(-1.08%)
Aug 17, 2021 426.55 427.28 423.33 426.36 7,449,696 -2.92(-0.68%)
Aug 16, 2021 426.94 429.34 425.29 429.28 3,663,781 +1.10(+0.26%)
Aug 13, 2021 427.88 428.20 427.40 428.18 3,081,987 +1.08(+0.25%)
Aug 12, 2021 426.02 427.56 425.10 427.10 4,933,818 +0.99(+0.23%)
Aug 11, 2021 426.20 426.25 425.04 426.10 3,445,388 +1.00(+0.24%)
Aug 10, 2021 425.02 425.82 424.32 425.10 2,772,003 +0.50(+0.12%)
Aug 09, 2021 424.90 425.18 423.77 424.60 1,762,050 -0.30(-0.07%)
Aug 06, 2021 424.53 425.33 424.27 424.90 2,782,557 +0.74(+0.17%)
Aug 05, 2021 422.72 424.29 422.42 424.16 2,863,449 +2.62(+0.62%)
Aug 04, 2021 422.32 422.89 421.28 421.54 3,269,306 -2.02(-0.48%)
Aug 03, 2021 420.98 423.70 418.77 423.56 3,337,249 +3.36(+0.80%)
Aug 02, 2021 422.85 423.41 419.86 420.20 3,644,926 -0.85(-0.20%)
Jul 30, 2021 420.50 422.56 420.39 421.05 2,856,239 -2.14(-0.51%)
Jul 29, 2021 422.33 424.22 422.32 423.19 3,792,756 +1.87(+0.44%)
Jul 28, 2021 422.22 422.80 420.00 421.32 4,659,290 -0.23(-0.05%)
Jul 27, 2021 422.42 422.46 418.65 421.55 4,439,988 -1.93(-0.46%)
Jul 26, 2021 421.89 423.48 421.80 423.48 3,257,323 +1.13(+0.27%)
Jul 23, 2021 420.12 422.77 419.44 422.35 4,305,927 +4.12(+0.99%)
Jul 22, 2021 417.45 418.39 416.45 418.23 4,098,123 +0.91(+0.22%)
Jul 21, 2021 415.14 417.40 414.97 417.32 4,790,614 +3.36(+0.81%)
Jul 20, 2021 408.80 415.20 407.95 413.97 8,819,662 +5.92(+1.45%)
Jul 19, 2021 409.24 409.72 405.19 408.05 10,753,902 -6.19(-1.49%)
Jul 16, 2021 418.63 418.72 413.79 414.24 4,193,812 -3.15(-0.76%)
Jul 15, 2021 417.50 418.19 415.51 417.39 4,159,207 -1.43(-0.34%)
Jul 14, 2021 420.00 420.49 417.61 418.83 4,178,316 +0.55(+0.13%)
Jul 13, 2021 418.90 420.43 417.80 418.27 4,730,738 -1.47(-0.35%)
Jul 12, 2021 418.10 419.97 417.67 419.74 5,104,129 +1.55(+0.37%)
Jul 09, 2021 415.34 418.47 415.11 418.19 4,510,275 +4.40(+1.06%)
Jul 08, 2021 411.73 414.55 410.53 413.80 6,752,131 -3.35(-0.80%)
Jul 07, 2021 416.44 417.44 414.37 417.14 4,632,428 +1.70(+0.41%)
Jul 06, 2021 416.53 416.72 412.90 415.44 5,194,030 -1.06(-0.25%)
Jul 02, 2021 414.50 416.82 414.17 416.50 4,100,193 +3.15(+0.76%)
Jul 01, 2021 411.79 413.47 411.74 413.36 3,857,746 +2.32(+0.57%)
Jun 30, 2021 410.21 411.70 410.20 411.03 7,203,942 +0.36(+0.09%)
Jun 29, 2021 410.88 411.47 410.14 410.67 3,484,604 +0.18(+0.04%)
Jun 28, 2021 410.19 410.62 408.93 410.49 4,198,759 +0.87(+0.21%)
Jun 25, 2021 408.97 410.07 408.62 409.62 4,388,894 +1.50(+0.37%)
Jun 24, 2021 407.95 408.61 407.71 408.12 5,038,537 +2.35(+0.58%)
Jun 23, 2021 406.30 407.15 405.69 405.77 2,869,037 -0.24(-0.06%)
Jun 22, 2021 404.10 407.09 403.36 406.00 4,650,953 +1.92(+0.48%)
Jun 21, 2021 400.23 404.29 399.38 404.08 4,297,943 +5.62(+1.41%)
Jun 18, 2021 400.56 401.14 398.19 398.46 7,625,819 -5.43(-1.34%)
Jun 17, 2021 403.54 404.84 401.31 403.89 4,534,604 -0.12(-0.03%)
Jun 16, 2021 406.44 406.60 402.03 404.02 4,987,533 -2.25(-0.55%)
Jun 15, 2021 407.19 407.23 405.37 406.26 4,736,198 -0.79(-0.20%)
Jun 14, 2021 406.25 407.08 404.94 407.06 2,258,065 +0.98(+0.24%)
Jun 11, 2021 406.02 406.18 404.67 406.08 2,266,275 +0.67(+0.17%)
Jun 10, 2021 404.82 406.37 403.45 405.41 3,215,889 +1.96(+0.48%)
Jun 09, 2021 405.01 405.08 403.29 403.46 3,832,128 -0.65(-0.16%)
Jun 08, 2021 404.98 405.04 402.27 404.11 3,849,208 +0.02(+0.00%)
Jun 07, 2021 404.44 404.61 403.11 404.09 4,629,799 -0.34(-0.08%)
Jun 04, 2021 402.65 404.74 402.60 404.43 2,713,011 +3.65(+0.91%)
Jun 03, 2021 399.93 401.94 398.39 400.78 3,294,429 -1.53(-0.38%)
Jun 02, 2021 402.26 403.11 401.27 402.31 2,799,985 +0.67(+0.17%)
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.