Skip to main content

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

526.24 +0.52 (+0.10%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 435.84 436.40 434.91 435.22 3,951,068 +0.19(+0.04%)
Aug 31, 2021 435.49 435.80 434.30 435.03 3,417,892 -0.47(-0.11%)
Aug 30, 2021 434.40 436.35 434.08 435.50 2,534,728 +1.93(+0.44%)
Aug 27, 2021 430.58 434.01 430.57 433.57 4,207,079 +3.78(+0.88%)
Aug 26, 2021 432.13 432.28 429.70 429.80 3,774,406 -2.55(-0.59%)
Aug 25, 2021 431.64 432.86 431.23 432.35 3,395,039 +0.90(+0.21%)
Aug 24, 2021 431.44 431.97 430.92 431.44 3,022,708 +0.75(+0.17%)
Aug 23, 2021 428.71 431.68 428.70 430.70 4,269,350 +3.72(+0.87%)
Aug 20, 2021 423.94 427.31 423.48 426.98 4,861,334 +3.38(+0.80%)
Aug 19, 2021 420.15 424.81 420.00 423.60 5,020,785 +0.62(+0.15%)
Aug 18, 2021 426.56 428.18 422.72 422.98 5,363,061 -4.61(-1.08%)
Aug 17, 2021 427.78 428.51 424.55 427.59 7,428,258 -2.92(-0.68%)
Aug 16, 2021 428.18 430.58 426.52 430.51 3,653,238 +1.10(+0.26%)
Aug 13, 2021 429.12 429.44 428.64 429.41 3,073,118 +1.08(+0.25%)
Aug 12, 2021 427.25 428.80 426.32 428.33 4,919,620 +1.00(+0.23%)
Aug 11, 2021 427.43 427.49 426.27 427.33 3,435,473 +1.01(+0.24%)
Aug 10, 2021 426.25 427.05 425.55 426.32 2,764,026 +0.50(+0.12%)
Aug 09, 2021 426.12 426.41 424.99 425.83 1,756,979 -0.30(-0.07%)
Aug 06, 2021 425.76 426.56 425.49 426.12 2,774,550 +0.74(+0.17%)
Aug 05, 2021 423.94 425.51 423.64 425.38 2,855,209 +2.63(+0.62%)
Aug 04, 2021 423.54 424.11 422.50 422.76 3,259,897 -2.02(-0.48%)
Aug 03, 2021 422.19 424.93 419.98 424.78 3,327,645 +3.37(+0.80%)
Aug 02, 2021 424.07 424.63 421.07 421.42 3,634,437 -0.85(-0.20%)
Jul 30, 2021 421.71 423.78 421.61 422.27 2,848,020 -2.15(-0.51%)
Jul 29, 2021 423.55 425.45 423.54 424.42 3,781,841 +1.88(+0.44%)
Jul 28, 2021 423.44 424.02 421.21 422.54 4,645,881 -0.23(-0.05%)
Jul 27, 2021 423.64 423.68 419.86 422.77 4,427,211 -1.94(-0.46%)
Jul 26, 2021 423.10 424.70 423.02 424.70 3,247,949 +1.13(+0.27%)
Jul 23, 2021 421.33 424.00 420.65 423.57 4,293,536 +4.13(+0.99%)
Jul 22, 2021 418.65 419.59 417.66 419.44 4,086,330 +0.91(+0.22%)
Jul 21, 2021 416.33 418.61 416.17 418.53 4,776,827 +3.37(+0.81%)
Jul 20, 2021 409.98 416.40 409.12 415.16 8,794,281 +5.94(+1.45%)
Jul 19, 2021 410.42 410.91 406.36 409.23 10,722,955 -6.20(-1.49%)
Jul 16, 2021 419.84 419.93 414.98 415.43 4,181,743 -3.16(-0.76%)
Jul 15, 2021 418.70 419.40 416.71 418.60 4,147,237 -1.44(-0.34%)
Jul 14, 2021 421.21 421.70 418.82 420.04 4,166,292 +0.56(+0.13%)
Jul 13, 2021 420.11 421.65 419.01 419.48 4,717,124 -1.48(-0.35%)
Jul 12, 2021 419.31 421.19 418.88 420.95 5,089,440 +1.55(+0.37%)
Jul 09, 2021 416.54 419.68 416.31 419.40 4,497,295 +4.41(+1.06%)
Jul 08, 2021 412.92 415.75 411.71 414.99 6,732,700 -3.35(-0.80%)
Jul 07, 2021 417.64 418.64 415.57 418.35 4,619,097 +1.71(+0.41%)
Jul 06, 2021 417.73 417.93 414.09 416.64 5,179,083 -1.06(-0.25%)
Jul 02, 2021 415.69 418.03 415.37 417.70 4,088,394 +3.15(+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.