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

445.74 USD +0.85 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 429.06 430.62 429.05 429.92 6,887,483 +0.38(+0.09%)
Jun 29, 2021 429.76 430.38 428.98 429.54 3,331,531 +0.19(+0.04%)
Jun 28, 2021 429.04 429.49 427.72 429.35 4,014,314 +0.91(+0.21%)
Jun 25, 2021 427.76 428.91 427.40 428.44 4,196,096 +1.57(+0.37%)
Jun 24, 2021 426.69 427.38 426.44 426.87 4,817,202 +2.46(+0.58%)
Jun 23, 2021 424.97 425.86 424.33 424.41 2,743,005 -0.25(-0.06%)
Jun 22, 2021 422.67 425.79 421.89 424.66 4,446,644 +2.01(+0.48%)
Jun 21, 2021 418.62 422.86 417.73 422.65 4,109,141 +5.88(+1.41%)
Jun 18, 2021 418.97 419.57 416.48 416.77 7,290,828 -5.68(-1.34%)
Jun 17, 2021 422.08 423.44 419.75 422.45 4,335,406 -0.13(-0.03%)
Jun 16, 2021 425.12 425.28 420.31 422.58 4,768,438 -2.35(-0.55%)
Jun 15, 2021 425.90 425.94 424.00 424.93 4,528,144 -0.83(-0.19%)
Jun 14, 2021 424.92 425.78 423.54 425.76 2,158,872 +1.02(+0.24%)
Jun 11, 2021 424.68 424.84 423.26 424.74 2,166,721 +0.70(+0.17%)
Jun 10, 2021 423.42 425.04 421.99 424.04 3,074,620 +0.82(+0.19%)
Jun 09, 2021 424.85 424.92 423.04 423.22 3,653,184 -0.68(-0.16%)
Jun 08, 2021 424.82 424.88 421.98 423.90 3,669,466 +0.02(+0.00%)
Jun 07, 2021 424.25 424.43 422.86 423.88 4,413,607 -0.36(-0.08%)
Jun 04, 2021 422.37 424.56 422.32 424.24 2,586,325 +3.83(+0.91%)
Jun 03, 2021 419.52 421.63 417.90 420.41 3,140,593 -1.61(-0.38%)
Jun 02, 2021 421.96 422.86 420.93 422.02 2,669,238 +0.70(+0.17%)
Jun 01, 2021 424.24 424.36 420.82 421.32 3,739,611 -0.33(-0.08%)
May 28, 2021 422.65 422.89 421.45 421.65 3,280,948 +0.80(+0.19%)
May 27, 2021 421.78 422.30 420.76 420.85 3,717,445 +0.22(+0.05%)
May 26, 2021 420.47 421.21 419.37 420.63 3,000,524 +0.77(+0.18%)
May 25, 2021 421.96 422.33 419.22 419.86 4,237,911 -0.91(-0.22%)
May 24, 2021 418.93 421.94 418.69 420.77 2,731,485 +4.19(+1.01%)
May 21, 2021 418.51 419.81 416.04 416.58 4,147,993 -0.24(-0.06%)
May 20, 2021 413.37 418.20 413.26 416.82 3,768,985 +4.36(+1.06%)
May 19, 2021 408.46 412.60 406.89 412.46 5,670,929 -1.12(-0.27%)
May 18, 2021 417.39 417.63 413.35 413.58 3,342,779 -3.59(-0.86%)
May 17, 2021 416.99 417.94 414.96 417.17 2,984,519 -1.00(-0.24%)
May 14, 2021 414.76 419.07 414.76 418.17 3,587,732 +6.36(+1.54%)
May 13, 2021 408.61 413.90 408.58 411.81 6,958,231 +4.83(+1.19%)
May 12, 2021 412.79 414.14 406.34 406.98 7,824,243 -8.89(-2.14%)
May 11, 2021 414.68 416.84 411.61 415.87 10,329,926 -3.74(-0.89%)
May 10, 2021 424.15 424.34 419.43 419.61 4,645,351 -4.12(-0.97%)
May 07, 2021 421.51 424.43 420.77 423.73 4,806,048 +3.05(+0.73%)
May 06, 2021 417.45 420.77 415.25 420.68 5,376,504 +3.39(+0.81%)
May 05, 2021 418.94 419.21 416.53 417.29 4,241,806 +0.06(+0.01%)
May 04, 2021 417.68 418.17 413.26 417.23 6,945,237 -2.55(-0.61%)
May 03, 2021 421.02 421.43 419.28 419.78 4,671,566 +0.90(+0.21%)
Apr 30, 2021 419.23 420.13 417.93 418.88 4,920,000 -2.73(-0.65%)
Apr 29, 2021 421.96 422.28 418.01 421.61 4,085,089 +2.65(+0.63%)
Apr 28, 2021 419.38 420.60 418.50 418.96 5,498,807 -0.16(-0.04%)
Apr 27, 2021 419.53 419.73 417.94 419.12 3,280,600 -0.13(-0.03%)
Apr 26, 2021 419.04 419.81 418.59 419.25 4,582,902 +0.94(+0.22%)
Apr 23, 2021 414.47 419.84 414.38 418.31 4,566,000 +4.34(+1.05%)
Apr 22, 2021 417.43 418.34 412.71 413.97 6,296,691 -3.71(-0.89%)
Apr 21, 2021 413.08 417.89 412.94 417.68 3,867,525 +3.87(+0.94%)
Apr 20, 2021 415.48 416.23 412.18 413.81 6,142,266 -3.03(-0.73%)
Apr 19, 2021 417.80 418.32 415.35 416.84 4,417,958 -2.05(-0.49%)
Apr 16, 2021 418.82 419.48 417.33 418.89 2,707,200 +1.47(+0.35%)
Apr 15, 2021 415.25 417.72 415.25 417.42 4,443,828 +4.44(+1.08%)
Apr 14, 2021 414.36 415.51 412.42 412.98 3,979,055 -1.38(-0.33%)
Apr 13, 2021 413.06 415.08 412.66 414.36 8,665,023 +1.21(+0.29%)
Apr 12, 2021 412.36 413.47 411.76 413.15 2,980,050 +0.17(+0.04%)
Apr 09, 2021 409.94 413.20 409.80 412.98 3,052,100 +2.97(+0.72%)
Apr 08, 2021 409.47 410.11 408.47 410.01 4,124,571 +1.90(+0.47%)
Apr 07, 2021 407.43 408.48 406.99 408.11 2,974,112 +0.51(+0.13%)
Apr 06, 2021 407.31 408.75 406.94 407.60 3,620,591 -0.25(-0.06%)
Apr 05, 2021 404.99 408.48 404.91 407.85 5,645,266 +5.77(+1.44%)
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.