Skip to main content

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

573.86 +9.35 (+1.66%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 404.43 404.54 401.17 401.65 3,922,789 -0.31(-0.08%)
May 28, 2021 402.91 403.14 401.77 401.96 3,441,659 +0.76(+0.19%)
May 27, 2021 402.08 402.58 401.11 401.20 3,899,537 +0.21(+0.05%)
May 26, 2021 400.84 401.54 399.79 400.99 3,147,499 +0.73(+0.18%)
May 25, 2021 402.26 402.61 399.64 400.25 4,445,497 -0.87(-0.22%)
May 24, 2021 399.37 402.24 399.14 401.12 2,865,282 +4.00(+1.01%)
May 21, 2021 398.97 400.21 396.61 397.13 4,351,175 -0.23(-0.06%)
May 20, 2021 394.07 398.67 393.96 397.36 3,953,602 +4.16(+1.06%)
May 19, 2021 389.39 393.33 387.89 393.20 5,948,709 -1.07(-0.27%)
May 18, 2021 397.90 398.13 394.05 394.27 3,506,519 -3.42(-0.86%)
May 17, 2021 397.52 398.42 395.58 397.69 3,130,710 -0.95(-0.24%)
May 14, 2021 395.39 399.50 395.39 398.64 3,763,470 +6.06(+1.54%)
May 13, 2021 389.53 394.57 389.50 392.58 7,299,067 +4.60(+1.19%)
May 12, 2021 393.51 394.80 387.37 387.98 8,207,499 -8.48(-2.14%)
May 11, 2021 395.32 397.38 392.39 396.45 10,835,919 -3.56(-0.89%)
May 10, 2021 404.34 404.52 399.84 400.02 4,872,895 -3.93(-0.97%)
May 07, 2021 401.83 404.61 401.12 403.94 5,041,463 +2.91(+0.73%)
May 06, 2021 397.96 401.12 395.86 401.04 5,639,862 +3.23(+0.81%)
May 05, 2021 399.38 399.63 397.08 397.80 4,449,583 +0.06(+0.01%)
May 04, 2021 398.18 398.64 393.96 397.75 7,285,437 -2.43(-0.61%)
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.