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 )

503.04 -2.94 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2021 446.50 448.29 439.98 440.46 10,151,881 -8.54(-1.90%)
Nov 29, 2021 448.43 450.85 446.20 449.00 5,692,911 +5.66(+1.28%)
Nov 26, 2021 446.81 448.25 442.36 443.34 7,546,975 -10.26(-2.26%)
Nov 24, 2021 450.45 453.78 449.53 453.60 4,845,956 +1.17(+0.26%)
Nov 23, 2021 451.59 453.28 448.81 452.42 8,813,156 +0.63(+0.14%)
Nov 22, 2021 454.99 457.66 451.63 451.80 4,452,455 -1.36(-0.30%)
Nov 19, 2021 453.76 455.08 452.75 453.15 3,480,350 -0.74(-0.16%)
Nov 18, 2021 453.46 454.19 453.63 453.90 3,024,395 +1.49(+0.33%)
Nov 17, 2021 453.25 453.40 451.73 452.40 5,028,345 -1.07(-0.24%)
Nov 16, 2021 451.46 454.66 451.37 453.47 4,113,877 +1.80(+0.40%)
Nov 15, 2021 452.93 453.02 450.56 451.67 3,061,422 +0.12(+0.03%)
Nov 12, 2021 449.51 452.10 448.49 451.56 2,816,318 +3.30(+0.74%)
Nov 11, 2021 449.55 449.59 448.14 448.25 3,590,881 +0.18(+0.04%)
Nov 10, 2021 449.93 448.07 4,392,753 -3.57(-0.79%)
Nov 09, 2021 453.54 453.75 450.19 451.64 3,653,902 -1.58(-0.35%)
Nov 08, 2021 453.88 454.39 452.44 453.22 3,076,437 +0.47(+0.10%)
Nov 05, 2021 453.50 454.81 451.20 452.75 4,531,076 +1.59(+0.35%)
Nov 04, 2021 449.68 451.27 449.32 451.16 3,158,095 +2.06(+0.46%)
Nov 03, 2021 445.76 449.45 445.32 449.10 3,028,760 +2.74(+0.61%)
Nov 02, 2021 444.74 446.64 444.59 446.36 3,410,571 +1.75(+0.39%)
Nov 01, 2021 444.79 444.11 442.76 444.61 3,026,557 +0.92(+0.21%)
Oct 29, 2021 440.53 444.08 440.22 443.69 4,338,062 +0.84(+0.19%)
Oct 28, 2021 440.13 442.93 440.11 442.86 2,557,873 +4.22(+0.96%)
Oct 27, 2021 441.07 441.73 438.57 438.64 2,602,700 -1.96(-0.45%)
Oct 26, 2021 441.76 440.60 2,649,764 +0.50(+0.11%)
Oct 25, 2021 438.96 440.53 437.13 440.10 2,146,214 +2.29(+0.52%)
Oct 22, 2021 437.93 439.33 435.84 437.81 3,903,127 -0.53(-0.12%)
Oct 21, 2021 436.53 438.54 436.10 438.34 5,067,977 +1.14(+0.26%)
Oct 20, 2021 435.88 437.47 435.84 437.21 2,841,514 +1.68(+0.38%)
Oct 19, 2021 433.82 435.53 433.17 435.53 2,833,800 +3.40(+0.79%)
Oct 18, 2021 429.00 432.43 428.30 432.13 2,796,819 +1.25(+0.29%)
Oct 15, 2021 429.80 431.19 429.11 430.88 3,864,998 +3.28(+0.77%)
Oct 14, 2021 424.29 427.72 423.77 427.60 3,776,504 +7.20(+1.71%)
Oct 13, 2021 420.00 421.32 416.98 420.40 5,552,200 +1.49(+0.36%)
Oct 12, 2021 420.98 421.35 418.17 418.91 5,180,943 -1.06(-0.25%)
Oct 11, 2021 422.39 425.39 419.94 419.97 2,935,104 -3.16(-0.75%)
Oct 08, 2021 424.64 425.02 422.45 423.12 3,177,205 -0.63(-0.15%)
Oct 07, 2021 423.62 426.75 423.39 423.75 4,270,021 +3.48(+0.83%)
Oct 06, 2021 414.81 420.43 413.11 420.27 5,323,116 +1.78(+0.43%)
Oct 05, 2021 415.76 420.77 414.94 418.49 4,920,014 +4.34(+1.05%)
Oct 04, 2021 418.38 419.27 411.95 414.14 8,215,715 -5.45(-1.30%)
Oct 01, 2021 416.46 421.31 412.84 419.59 7,048,614 +4.94(+1.19%)
Sep 30, 2021 421.28 422.02 414.57 414.65 8,002,891 -5.20(-1.24%)
Sep 29, 2021 420.50 422.27 419.21 419.85 4,332,987 +0.72(+0.17%)
Sep 28, 2021 424.87 425.18 418.33 419.13 8,002,424 -8.54(-2.00%)
Sep 27, 2021 427.86 429.04 426.96 427.67 3,299,107 -1.35(-0.31%)
Sep 24, 2021 426.53 429.65 426.31 429.01 3,568,907 +0.82(+0.19%)
Sep 23, 2021 425.00 429.83 424.74 428.19 4,422,074 +5.07(+1.20%)
Sep 22, 2021 421.37 425.15 420.37 423.12 5,138,551 +4.13(+0.99%)
Sep 21, 2021 421.78 423.08 418.48 418.99 6,597,043 -0.24(-0.06%)
Sep 20, 2021 420.22 421.78 414.38 419.23 10,430,790 -7.19(-1.69%)
Sep 17, 2021 429.91 430.30 426.12 426.42 4,925,624 -4.15(-0.96%)
Sep 16, 2021 430.82 431.80 427.65 430.57 2,364,275 -0.81(-0.19%)
Sep 15, 2021 428.21 431.85 427.11 431.38 5,708,505 +3.56(+0.83%)
Sep 14, 2021 431.55 431.78 426.87 427.82 3,816,785 -2.29(-0.53%)
Sep 13, 2021 432.13 432.37 427.73 430.11 3,142,201 +1.00(+0.23%)
Sep 10, 2021 434.41 434.84 428.88 429.12 3,153,888 -3.30(-0.76%)
Sep 09, 2021 434.05 435.87 432.17 432.41 4,016,311 -1.94(-0.45%)
Sep 08, 2021 434.25 435.00 432.31 434.35 4,251,223 -0.58(-0.13%)
Sep 07, 2021 436.03 436.11 434.12 434.93 2,538,916 -1.41(-0.32%)
Sep 03, 2021 435.42 436.89 434.91 436.33 2,734,903 -0.19(-0.04%)
Sep 02, 2021 436.60 437.30 435.27 436.53 2,817,970 +1.30(+0.30%)
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.