Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 421.33 422.07 414.62 414.70 8,001,960 -5.20(-1.24%)
Sep 29, 2021 420.55 422.32 419.26 419.90 4,332,483 +0.72(+0.17%)
Sep 28, 2021 424.92 425.23 418.38 419.18 8,001,493 -8.54(-2.00%)
Sep 27, 2021 427.91 429.09 427.01 427.72 3,298,723 -1.35(-0.31%)
Sep 24, 2021 426.58 429.70 426.36 429.06 3,568,492 +0.82(+0.19%)
Sep 23, 2021 425.05 429.88 424.79 428.24 4,421,560 +5.07(+1.20%)
Sep 22, 2021 421.42 425.20 420.42 423.17 5,137,953 +4.13(+0.99%)
Sep 21, 2021 421.83 423.13 418.53 419.04 6,596,276 -0.24(-0.06%)
Sep 20, 2021 420.27 421.83 414.43 419.28 10,429,576 -7.19(-1.69%)
Sep 17, 2021 429.96 430.35 426.17 426.47 4,925,051 -4.15(-0.96%)
Sep 16, 2021 430.87 431.85 427.70 430.62 2,364,000 -0.81(-0.19%)
Sep 15, 2021 428.26 431.90 427.16 431.43 5,707,841 +3.56(+0.83%)
Sep 14, 2021 431.60 431.83 426.92 427.87 3,816,341 -2.29(-0.53%)
Sep 13, 2021 432.18 432.42 427.77 430.16 3,141,835 +1.00(+0.23%)
Sep 10, 2021 434.46 434.89 428.94 429.17 3,153,521 -3.30(-0.76%)
Sep 09, 2021 434.10 435.92 432.22 432.46 4,015,844 -1.94(-0.45%)
Sep 08, 2021 434.31 435.05 432.36 434.40 4,250,728 -0.57(-0.13%)
Sep 07, 2021 436.08 436.16 434.17 434.98 2,538,621 -1.41(-0.32%)
Sep 03, 2021 435.48 436.94 434.96 436.39 2,734,584 -0.19(-0.04%)
Sep 02, 2021 436.65 437.35 435.32 436.58 2,817,643 +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.