Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 367.60 368.77 361.71 363.77 6,769,423 -1.92(-0.52%)
Feb 25, 2021 373.38 374.78 364.17 365.68 6,495,708 -8.99(-2.40%)
Feb 24, 2021 369.44 375.11 368.50 374.67 3,549,963 +4.07(+1.10%)
Feb 23, 2021 367.88 371.97 363.62 370.60 4,646,897 +0.39(+0.11%)
Feb 22, 2021 370.18 372.64 369.91 370.21 3,010,152 -2.84(-0.76%)
Feb 19, 2021 375.03 375.26 372.59 373.05 3,202,205 -0.70(-0.19%)
Feb 18, 2021 372.58 374.46 370.86 373.75 2,980,607 -1.59(-0.42%)
Feb 17, 2021 373.42 375.51 372.37 375.34 2,539,823 +0.05(+0.01%)
Feb 16, 2021 376.84 376.99 374.50 375.30 2,492,951 -0.30(-0.08%)
Feb 12, 2021 372.85 375.78 372.79 375.59 2,042,203 +1.87(+0.50%)
Feb 11, 2021 374.25 374.61 371.21 373.72 3,266,806 +0.63(+0.17%)
Feb 10, 2021 375.04 375.16 370.65 373.10 2,689,678 -0.15(-0.04%)
Feb 09, 2021 372.67 373.85 368.11 373.25 4,958,494 -0.31(-0.08%)
Feb 08, 2021 372.31 373.56 371.48 373.56 3,476,976 +2.79(+0.75%)
Feb 05, 2021 371.31 371.50 369.66 370.77 2,686,695 +1.45(+0.39%)
Feb 04, 2021 366.29 369.36 366.08 369.32 2,056,036 +4.13(+1.13%)
Feb 03, 2021 365.77 366.95 363.90 365.19 3,404,483 +0.29(+0.08%)
Feb 02, 2021 363.06 366.50 363.00 364.90 3,849,842 +5.11(+1.42%)
Feb 01, 2021 357.48 360.89 355.12 359.79 4,608,317 +5.79(+1.64%)
Jan 29, 2021 359.28 360.18 352.22 354.00 5,249,026 -7.18(-1.99%)
Jan 28, 2021 359.95 365.26 359.51 361.18 5,955,730 +3.03(+0.85%)
Jan 27, 2021 363.63 363.70 355.82 358.14 5,859,349 -8.96(-2.44%)
Jan 26, 2021 368.57 368.94 366.85 367.10 2,325,288 -0.54(-0.15%)
Jan 25, 2021 366.96 367.97 361.97 367.64 4,081,888 +1.46(+0.40%)
Jan 22, 2021 365.63 367.32 365.18 366.19 3,924,884 -1.25(-0.34%)
Jan 21, 2021 367.69 368.16 366.53 367.44 3,731,968 +0.32(+0.09%)
Jan 20, 2021 364.48 367.98 364.09 367.11 3,598,865 +4.98(+1.38%)
Jan 19, 2021 361.82 362.66 360.32 362.13 7,451,125 +2.81(+0.78%)
Jan 15, 2021 360.26 361.05 357.39 359.32 10,686,646 -2.61(-0.72%)
Jan 14, 2021 363.95 364.49 361.54 361.93 7,344,906 -1.26(-0.35%)
Jan 13, 2021 362.19 364.21 361.36 363.19 3,942,372 +0.91(+0.25%)
Jan 12, 2021 362.27 363.25 359.96 362.27 3,665,401 +0.06(+0.02%)
Jan 11, 2021 361.35 363.91 361.25 362.21 3,527,029 -2.38(-0.65%)
Jan 08, 2021 364.00 364.81 360.64 364.60 3,568,477 +2.07(+0.57%)
Jan 07, 2021 359.67 363.28 359.49 362.53 6,345,961 +5.29(+1.48%)
Jan 06, 2021 353.52 360.53 352.99 357.24 4,551,820 +2.14(+0.60%)
Jan 05, 2021 352.02 356.20 352.02 355.10 4,517,326 +2.33(+0.66%)
Jan 04, 2021 358.93 359.05 348.89 352.76 7,447,441 -4.93(-1.38%)
Dec 31, 2020 357.69 357.69 357.69 2,861,311 +1.99(+0.56%)
Dec 30, 2020 356.12 356.77 355.36 355.70 2,861,311 +0.47(+0.13%)
Dec 29, 2020 357.46 357.70 354.65 355.23 5,663,799 -0.69(-0.19%)
Dec 28, 2020 355.55 356.31 354.88 355.92 2,454,331 +3.07(+0.87%)
Dec 24, 2020 352.00 352.89 351.42 352.85 2,141,590 +1.36(+0.39%)
Dec 23, 2020 352.20 353.46 351.31 351.49 3,391,425 +0.31(+0.09%)
Dec 22, 2020 352.07 352.24 350.09 351.18 3,601,738 -0.68(-0.19%)
Dec 21, 2020 349.03 352.69 346.24 351.86 5,473,869 -1.16(-0.33%)
Dec 18, 2020 354.80 354.92 350.99 353.02 7,028,962 -1.40(-0.40%)
Dec 17, 2020 354.16 354.64 352.43 354.42 6,799,519 +1.96(+0.56%)
Dec 16, 2020 352.19 353.42 351.25 352.46 5,782,514 +0.56(+0.16%)
Dec 15, 2020 349.83 351.93 348.44 351.89 8,891,685 +4.73(+1.36%)
Dec 14, 2020 351.07 352.14 347.04 347.17 3,982,283 -1.58(-0.45%)
Dec 11, 2020 347.47 349.04 345.90 348.75 4,745,064 -0.44(-0.12%)
Dec 10, 2020 347.93 350.26 347.03 349.19 3,319,769 -0.19(-0.05%)
Dec 09, 2020 353.17 353.30 348.48 349.38 3,956,493 -3.08(-0.87%)
Dec 08, 2020 350.13 353.06 350.12 352.46 3,678,073 +0.98(+0.28%)
Dec 07, 2020 351.42 351.95 350.17 351.48 3,329,485 -0.65(-0.19%)
Dec 04, 2020 349.76 352.15 349.70 352.14 4,313,197 +3.00(+0.86%)
Dec 03, 2020 349.13 350.56 348.05 349.14 3,229,666 -0.07(-0.02%)
Dec 02, 2020 347.37 349.37 346.79 349.20 4,341,345 +0.74(+0.21%)
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.