Skip to main content

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

510.77 +4.95 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
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.