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%)
Sep 01, 2021 435.89 436.45 434.96 435.27 3,950,609 +0.19(+0.04%)
Aug 31, 2021 435.54 435.85 434.35 435.08 3,417,494 -0.47(-0.11%)
Aug 30, 2021 434.45 436.40 434.13 435.55 2,534,433 +1.93(+0.44%)
Aug 27, 2021 430.63 434.06 430.62 433.62 4,206,590 +3.78(+0.88%)
Aug 26, 2021 432.19 432.33 429.75 429.85 3,773,967 -2.55(-0.59%)
Aug 25, 2021 431.69 432.92 431.28 432.40 3,394,644 +0.90(+0.21%)
Aug 24, 2021 431.49 432.02 430.97 431.50 3,022,357 +0.75(+0.17%)
Aug 23, 2021 428.76 431.73 428.75 430.75 4,268,853 +3.72(+0.87%)
Aug 20, 2021 423.99 427.36 423.53 427.03 4,860,769 +3.38(+0.80%)
Aug 19, 2021 420.20 424.86 420.05 423.65 5,020,201 +0.62(+0.15%)
Aug 18, 2021 426.61 428.23 422.77 423.03 5,362,437 -4.61(-1.08%)
Aug 17, 2021 427.83 428.56 424.60 427.64 7,427,393 -2.93(-0.68%)
Aug 16, 2021 428.23 430.63 426.57 430.56 3,652,813 +1.10(+0.26%)
Aug 13, 2021 429.17 429.49 428.69 429.46 3,072,760 +1.08(+0.25%)
Aug 12, 2021 427.31 428.85 426.38 428.38 4,919,048 +1.00(+0.23%)
Aug 11, 2021 427.48 427.54 426.32 427.38 3,435,073 +1.01(+0.24%)
Aug 10, 2021 426.30 427.10 425.60 426.38 2,763,704 +0.50(+0.12%)
Aug 09, 2021 426.17 426.46 425.04 425.88 1,756,775 -0.30(-0.07%)
Aug 06, 2021 425.81 426.61 425.54 426.17 2,774,227 +0.74(+0.17%)
Aug 05, 2021 423.99 425.56 423.69 425.44 2,854,876 +2.63(+0.62%)
Aug 04, 2021 423.58 424.16 422.55 422.81 3,259,518 -2.02(-0.48%)
Aug 03, 2021 422.24 424.97 420.03 424.83 3,327,258 +3.37(+0.80%)
Aug 02, 2021 424.12 424.68 421.12 421.46 3,634,014 -0.85(-0.20%)
Jul 30, 2021 421.76 423.83 421.66 422.32 2,847,688 -2.15(-0.51%)
Jul 29, 2021 423.60 425.50 423.58 424.47 3,781,401 +1.88(+0.44%)
Jul 28, 2021 423.49 424.07 421.26 422.59 4,645,341 -0.23(-0.05%)
Jul 27, 2021 423.69 423.73 419.91 422.82 4,426,696 -1.94(-0.46%)
Jul 26, 2021 423.15 424.75 423.07 424.75 3,247,571 +1.13(+0.27%)
Jul 23, 2021 421.38 424.04 420.70 423.62 4,293,036 +4.13(+0.99%)
Jul 22, 2021 418.70 419.64 417.71 419.49 4,085,854 +0.91(+0.22%)
Jul 21, 2021 416.38 418.65 416.22 418.58 4,776,272 +3.37(+0.81%)
Jul 20, 2021 410.02 416.45 409.17 415.21 8,793,258 +5.94(+1.45%)
Jul 19, 2021 410.47 410.95 406.41 409.28 10,721,708 -6.20(-1.49%)
Jul 16, 2021 419.89 419.98 415.03 415.48 4,181,256 -3.16(-0.76%)
Jul 15, 2021 418.75 419.45 416.76 418.64 4,146,755 -1.44(-0.34%)
Jul 14, 2021 421.26 421.75 418.87 420.08 4,165,807 +0.56(+0.13%)
Jul 13, 2021 420.16 421.69 419.06 419.53 4,716,576 -1.48(-0.35%)
Jul 12, 2021 419.36 421.24 418.92 421.00 5,088,848 +1.55(+0.37%)
Jul 09, 2021 416.58 419.73 416.35 419.45 4,496,772 +4.41(+1.06%)
Jul 08, 2021 412.97 415.80 411.76 415.04 6,731,917 -3.36(-0.80%)
Jul 07, 2021 417.69 418.69 415.62 418.40 4,618,559 +1.71(+0.41%)
Jul 06, 2021 417.78 417.97 414.14 416.69 5,178,480 -1.06(-0.25%)
Jul 02, 2021 415.74 418.07 415.41 417.75 4,087,918 +3.16(+0.76%)
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.