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

417.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 455.15 456.98 448.50 448.99 9,958,983 -8.70(-1.90%)
Nov 29, 2021 457.11 459.58 454.85 457.69 5,584,739 +5.77(+1.28%)
Nov 26, 2021 455.47 456.94 450.92 451.92 7,403,573 -10.46(-2.26%)
Nov 24, 2021 459.18 462.57 458.23 462.38 4,753,877 +1.20(+0.26%)
Nov 23, 2021 460.33 462.06 457.51 461.19 8,645,696 +0.64(+0.14%)
Nov 22, 2021 463.81 466.52 460.38 460.55 4,367,853 -1.38(-0.30%)
Nov 19, 2021 462.55 463.89 461.52 461.93 3,414,219 -0.75(-0.16%)
Nov 18, 2021 462.25 462.99 462.41 462.69 2,966,928 +1.52(+0.33%)
Nov 17, 2021 462.03 462.19 460.48 461.17 4,932,801 -1.09(-0.24%)
Nov 16, 2021 460.20 463.46 460.12 462.25 4,035,709 +1.83(+0.40%)
Nov 15, 2021 461.71 461.79 459.28 460.42 3,003,251 +0.12(+0.03%)
Nov 12, 2021 458.21 460.85 457.17 460.30 2,762,805 +3.37(+0.74%)
Nov 11, 2021 458.25 458.30 456.82 456.94 3,522,650 +0.19(+0.04%)
Nov 10, 2021 458.64 456.75 4,309,286 -3.64(-0.79%)
Nov 09, 2021 462.32 462.54 458.91 460.39 3,584,473 -1.61(-0.35%)
Nov 08, 2021 462.67 463.19 461.21 462.00 3,017,981 +0.48(+0.10%)
Nov 05, 2021 462.29 463.62 459.94 461.52 4,444,980 +1.62(+0.35%)
Nov 04, 2021 458.39 460.01 458.03 459.90 3,098,087 +2.10(+0.46%)
Nov 03, 2021 454.40 458.15 453.94 457.80 2,971,210 +2.80(+0.61%)
Nov 02, 2021 453.36 455.29 453.20 455.00 3,345,766 +1.79(+0.39%)
Nov 01, 2021 453.41 452.71 451.34 453.22 2,969,049 +0.93(+0.21%)
Oct 29, 2021 449.06 452.68 448.75 452.29 4,255,634 +0.85(+0.19%)
Oct 28, 2021 448.66 451.51 448.64 451.43 2,509,270 +4.30(+0.96%)
Oct 27, 2021 449.61 450.29 447.07 447.14 2,553,246 -2.00(-0.45%)
Oct 26, 2021 450.31 449.14 2,599,415 +0.51(+0.11%)
Oct 25, 2021 447.46 449.06 445.60 448.63 2,105,434 +2.33(+0.52%)
Oct 22, 2021 446.41 447.84 444.28 446.29 3,828,963 -0.54(-0.12%)
Oct 21, 2021 444.99 447.04 444.55 446.83 4,971,680 +1.16(+0.26%)
Oct 20, 2021 444.32 445.94 444.28 445.68 2,787,522 +1.71(+0.38%)
Oct 19, 2021 442.22 443.97 441.56 443.97 2,779,954 +3.46(+0.79%)
Oct 18, 2021 437.31 440.81 436.60 440.50 2,743,677 +1.28(+0.29%)
Oct 15, 2021 438.12 439.54 437.42 439.23 3,791,559 +3.35(+0.77%)
Oct 14, 2021 432.51 436.00 431.98 435.88 3,704,746 +7.34(+1.71%)
Oct 13, 2021 428.13 429.48 425.05 428.54 5,446,701 +1.52(+0.36%)
Oct 12, 2021 429.13 429.51 426.27 427.02 5,082,499 -1.08(-0.25%)
Oct 11, 2021 430.57 433.63 428.07 428.10 2,879,333 -3.22(-0.75%)
Oct 08, 2021 432.86 433.25 430.63 431.32 3,116,834 -0.64(-0.15%)
Oct 07, 2021 431.82 435.02 431.60 431.96 4,188,886 +3.55(+0.83%)
Oct 06, 2021 422.84 428.57 421.11 428.41 5,221,971 +1.81(+0.43%)
Oct 05, 2021 423.81 428.92 422.98 426.59 4,826,528 +4.43(+1.05%)
Oct 04, 2021 426.48 427.39 419.93 422.17 8,059,606 -5.55(-1.30%)
Oct 01, 2021 424.53 429.46 420.84 427.72 6,914,682 +5.03(+1.19%)
Sep 30, 2021 429.44 430.19 422.60 422.69 7,850,827 -5.30(-1.24%)
Sep 29, 2021 428.64 430.45 427.33 427.99 4,250,655 +0.74(+0.17%)
Sep 28, 2021 433.10 433.41 426.44 427.25 7,850,368 -8.70(-2.00%)
Sep 27, 2021 436.15 437.36 435.24 435.95 3,236,420 -1.37(-0.31%)
Sep 24, 2021 434.79 437.97 434.57 437.32 3,501,093 +0.84(+0.19%)
Sep 23, 2021 433.23 438.16 432.97 436.49 4,338,050 +5.17(+1.20%)
Sep 22, 2021 429.53 433.39 428.51 431.32 5,040,913 +4.21(+0.99%)
Sep 21, 2021 429.95 431.28 426.59 427.11 6,471,692 -0.25(-0.06%)
Sep 20, 2021 428.36 429.95 422.40 427.35 10,232,593 -7.33(-1.69%)
Sep 17, 2021 438.24 438.64 434.38 434.68 4,832,032 -4.23(-0.96%)
Sep 16, 2021 439.17 440.16 435.93 438.91 2,319,351 -0.82(-0.19%)
Sep 15, 2021 436.51 440.21 435.38 439.73 5,600,037 +3.63(+0.83%)
Sep 14, 2021 439.91 440.14 435.14 436.11 3,744,262 -2.34(-0.53%)
Sep 13, 2021 440.50 440.74 436.01 438.44 3,082,495 +1.02(+0.23%)
Sep 10, 2021 442.82 443.26 437.19 437.43 3,093,960 -3.36(-0.76%)
Sep 09, 2021 442.46 444.31 440.55 440.79 3,939,997 -1.97(-0.45%)
Sep 08, 2021 442.67 443.43 440.68 442.76 4,170,444 -0.59(-0.13%)
Sep 07, 2021 444.47 444.55 442.53 443.35 2,490,674 -1.44(-0.32%)
Sep 03, 2021 443.86 445.35 443.33 444.79 2,682,936 -0.20(-0.04%)
Sep 02, 2021 445.06 445.77 443.70 444.98 2,764,426 +1.33(+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.