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 )

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jan 29, 2021 358.20 359.11 351.16 352.94 5,264,789 -7.15(-1.99%)
Jan 28, 2021 358.87 364.17 358.43 360.09 5,973,615 +3.02(+0.85%)
Jan 27, 2021 362.55 362.61 354.75 357.07 5,876,944 -8.93(-2.44%)
Jan 26, 2021 367.47 367.84 365.75 366.00 2,332,271 -0.54(-0.15%)
Jan 25, 2021 365.86 366.87 360.88 366.54 4,094,146 +1.45(+0.40%)
Jan 22, 2021 364.54 366.22 364.09 365.09 3,936,670 -1.24(-0.34%)
Jan 21, 2021 366.59 367.06 365.43 366.33 3,743,175 +0.32(+0.09%)
Jan 20, 2021 363.39 366.88 363.00 366.01 3,609,672 +4.97(+1.38%)
Jan 19, 2021 360.74 361.58 359.24 361.04 7,473,500 +2.80(+0.78%)
Jan 15, 2021 359.18 359.97 356.32 358.24 10,718,738 -2.60(-0.72%)
Jan 14, 2021 362.86 363.40 360.45 360.84 7,366,962 -1.25(-0.35%)
Jan 13, 2021 361.11 363.12 360.27 362.10 3,954,210 +0.91(+0.25%)
Jan 12, 2021 361.19 362.17 358.88 361.19 3,676,408 +0.06(+0.02%)
Jan 11, 2021 360.26 362.82 360.17 361.13 3,537,621 -2.38(-0.65%)
Jan 08, 2021 362.91 363.71 359.56 363.50 3,579,193 +2.06(+0.57%)
Jan 07, 2021 358.59 362.19 358.41 361.44 6,365,018 +5.27(+1.48%)
Jan 06, 2021 352.46 359.45 351.93 356.17 4,565,489 +2.14(+0.60%)
Jan 05, 2021 350.96 355.13 350.96 354.03 4,530,891 +2.33(+0.66%)
Jan 04, 2021 357.85 357.98 347.85 351.71 7,469,805 -4.91(-1.38%)
Dec 31, 2020 356.62 356.62 356.62 2,869,904 +1.99(+0.56%)
Dec 30, 2020 355.05 355.70 354.30 354.63 2,869,904 +0.46(+0.13%)
Dec 29, 2020 356.39 356.63 353.59 354.17 5,680,808 -0.68(-0.19%)
Dec 28, 2020 354.49 355.24 353.81 354.85 2,461,701 +3.06(+0.87%)
Dec 24, 2020 350.95 351.84 350.37 351.79 2,148,021 +1.36(+0.39%)
Dec 23, 2020 351.14 352.40 350.26 350.43 3,401,609 +0.30(+0.09%)
Dec 22, 2020 351.01 351.18 349.05 350.13 3,612,554 -0.67(-0.19%)
Dec 21, 2020 347.98 351.63 345.21 350.80 5,490,307 -1.16(-0.33%)
Dec 18, 2020 353.74 353.85 349.94 351.96 7,050,070 -1.40(-0.40%)
Dec 17, 2020 353.10 353.58 351.38 353.36 6,819,938 +1.96(+0.56%)
Dec 16, 2020 351.13 352.36 350.19 351.40 5,799,878 +0.56(+0.16%)
Dec 15, 2020 348.78 350.88 347.40 350.84 8,918,386 +4.71(+1.36%)
Dec 14, 2020 350.01 351.09 346.00 346.13 3,994,241 -1.58(-0.45%)
Dec 11, 2020 346.43 348.00 344.86 347.71 4,759,311 -0.44(-0.12%)
Dec 10, 2020 346.88 349.21 345.99 348.14 3,329,736 -0.19(-0.05%)
Dec 09, 2020 352.11 352.25 347.43 348.33 3,968,371 -3.07(-0.87%)
Dec 08, 2020 349.08 352.00 349.07 351.40 3,689,116 +0.97(+0.28%)
Dec 07, 2020 350.36 350.89 349.12 350.43 3,339,482 -0.65(-0.19%)
Dec 04, 2020 348.71 351.09 348.65 351.08 4,326,146 +2.99(+0.86%)
Dec 03, 2020 348.08 349.51 347.01 348.09 3,239,362 -0.07(-0.02%)
Dec 02, 2020 346.32 348.32 345.75 348.16 4,354,380 +0.74(+0.21%)
Dec 01, 2020 347.02 349.00 346.43 347.42 3,921,061 +3.78(+1.10%)
Nov 30, 2020 344.45 344.65 340.97 343.64 4,314,835 -1.57(-0.45%)
Nov 27, 2020 345.41 345.72 344.25 345.21 1,432,075 +0.94(+0.27%)
Nov 25, 2020 344.66 344.74 343.15 344.27 4,045,546 -0.49(-0.14%)
Nov 24, 2020 341.94 345.32 341.07 344.76 3,960,932 +5.43(+1.60%)
Nov 23, 2020 339.22 340.55 336.88 339.34 2,867,807 +2.03(+0.60%)
Nov 20, 2020 339.35 339.59 337.22 337.31 2,852,309 -2.28(-0.67%)
Nov 19, 2020 337.52 340.03 336.23 339.59 3,484,478 +1.37(+0.41%)
Nov 18, 2020 342.59 343.17 338.16 338.22 3,358,507 -3.79(-1.11%)
Nov 17, 2020 341.70 343.56 340.21 342.01 2,803,666 -2.08(-0.60%)
Nov 16, 2020 342.71 344.16 341.38 344.09 3,521,374 +4.22(+1.24%)
Nov 13, 2020 337.21 340.68 336.71 339.88 2,839,198 +4.56(+1.36%)
Nov 12, 2020 337.52 338.31 333.44 335.32 4,004,695 -3.23(-0.95%)
Nov 11, 2020 338.29 339.42 337.12 338.54 2,623,927 +2.42(+0.72%)
Nov 10, 2020 335.55 337.11 332.81 336.12 5,465,660 -0.44(-0.13%)
Nov 09, 2020 345.50 345.88 336.09 336.56 9,623,149 +4.15(+1.25%)
Nov 06, 2020 332.15 333.65 330.05 332.40 3,036,274 -0.03(-0.01%)
Nov 05, 2020 331.55 334.30 331.16 332.43 7,289,066 +6.38(+1.96%)
Nov 04, 2020 323.54 330.27 322.28 326.06 6,869,689 +7.05(+2.21%)
Nov 03, 2020 316.72 321.04 316.24 319.01 6,909,688 +5.26(+1.68%)
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.