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

442.64 USD +1.96 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 385.79 387.02 379.61 381.77 6,450,200 -2.01(-0.52%)
Feb 25, 2021 391.86 393.33 382.19 383.78 6,189,393 -9.43(-2.40%)
Feb 24, 2021 387.72 393.67 386.74 393.21 3,382,559 +4.27(+1.10%)
Feb 23, 2021 386.09 390.38 381.62 388.94 4,427,765 +0.41(+0.11%)
Feb 22, 2021 388.50 391.08 388.22 388.53 2,868,204 -2.98(-0.76%)
Feb 19, 2021 393.59 393.83 391.03 391.51 3,051,200 -0.74(-0.19%)
Feb 18, 2021 391.02 392.99 389.21 392.25 2,840,052 -1.67(-0.42%)
Feb 17, 2021 391.90 394.09 390.80 393.92 2,420,054 +0.05(+0.01%)
Feb 16, 2021 395.49 395.65 393.03 393.87 2,375,392 -0.31(-0.08%)
Feb 12, 2021 391.30 394.38 391.24 394.18 1,945,900 +1.96(+0.50%)
Feb 11, 2021 392.77 393.15 389.58 392.22 3,112,755 +0.66(+0.17%)
Feb 10, 2021 393.60 393.73 388.99 391.56 2,562,842 -0.16(-0.04%)
Feb 09, 2021 391.11 392.35 386.33 391.72 4,724,668 -0.33(-0.08%)
Feb 08, 2021 390.74 392.05 389.86 392.05 3,313,014 +2.93(+0.75%)
Feb 05, 2021 389.69 389.89 387.95 389.12 2,560,000 +1.52(+0.39%)
Feb 04, 2021 384.42 387.64 384.20 387.60 1,959,081 +4.34(+1.13%)
Feb 03, 2021 383.87 385.11 381.91 383.26 3,243,939 +0.30(+0.08%)
Feb 02, 2021 381.03 384.64 380.97 382.96 3,668,297 +5.36(+1.42%)
Feb 01, 2021 375.17 378.75 372.70 377.60 4,391,005 +6.08(+1.64%)
Jan 29, 2021 377.06 378.01 369.65 371.52 5,001,500 -7.53(-1.99%)
Jan 28, 2021 377.76 383.34 377.30 379.05 5,674,878 +3.18(+0.85%)
Jan 27, 2021 381.63 381.70 373.43 375.87 5,583,254 -9.40(-2.44%)
Jan 26, 2021 386.81 387.20 385.00 385.27 2,215,636 -0.57(-0.15%)
Jan 25, 2021 385.12 386.18 379.88 385.84 3,889,400 +1.53(+0.40%)
Jan 22, 2021 383.73 385.50 383.26 384.31 3,739,800 -1.31(-0.34%)
Jan 21, 2021 385.89 386.38 384.67 385.62 3,555,981 +0.34(+0.09%)
Jan 20, 2021 382.52 386.19 382.11 385.28 3,429,155 +5.23(+1.38%)
Jan 19, 2021 379.73 380.61 378.15 380.05 7,099,648 +2.95(+0.78%)
Jan 15, 2021 378.09 378.92 375.08 377.10 10,182,700 -2.74(-0.72%)
Jan 14, 2021 381.96 382.53 379.43 379.84 6,998,545 -1.32(-0.35%)
Jan 13, 2021 380.12 382.24 379.24 381.16 3,756,463 +0.96(+0.25%)
Jan 12, 2021 380.20 381.23 377.77 380.20 3,492,553 +0.06(+0.02%)
Jan 11, 2021 379.23 381.92 379.13 380.14 3,360,707 -2.50(-0.65%)
Jan 08, 2021 382.01 382.86 378.49 382.64 3,400,200 +2.17(+0.57%)
Jan 07, 2021 377.47 381.26 377.28 380.47 6,046,707 +5.55(+1.48%)
Jan 06, 2021 371.02 378.37 370.46 374.92 4,337,172 +2.25(+0.60%)
Jan 05, 2021 369.44 373.83 369.44 372.67 4,304,304 +2.45(+0.66%)
Jan 04, 2021 376.69 376.82 366.16 370.22 7,096,245 -5.17(-1.38%)
Dec 31, 2020 375.39 375.39 375.39 2,726,382 +2.09(+0.56%)
Dec 30, 2020 373.74 374.43 372.95 373.30 2,726,382 +0.49(+0.13%)
Dec 29, 2020 375.15 375.40 372.20 372.81 5,396,714 -0.72(-0.19%)
Dec 28, 2020 373.15 373.94 372.44 373.53 2,338,593 +3.22(+0.87%)
Dec 24, 2020 369.42 370.36 368.81 370.31 2,040,600 +1.43(+0.39%)
Dec 23, 2020 369.63 370.95 368.70 368.88 3,231,497 +0.32(+0.09%)
Dec 22, 2020 369.49 369.67 367.42 368.56 3,431,622 -0.71(-0.19%)
Dec 21, 2020 366.30 370.14 363.38 369.27 5,215,740 -1.22(-0.33%)
Dec 18, 2020 372.36 372.48 368.36 370.49 6,697,500 -1.47(-0.40%)
Dec 17, 2020 371.69 372.20 369.87 371.96 6,478,877 +2.06(+0.56%)
Dec 16, 2020 369.62 370.91 368.63 369.90 5,509,830 +0.59(+0.16%)
Dec 15, 2020 367.14 369.35 365.69 369.31 8,472,383 +4.96(+1.36%)
Dec 14, 2020 368.44 369.57 364.21 364.35 3,794,492 -3.27(-0.89%)
Dec 11, 2020 366.27 367.93 364.61 367.62 4,501,500 -0.46(-0.12%)
Dec 10, 2020 366.75 369.21 365.81 368.08 3,149,365 -0.20(-0.05%)
Dec 09, 2020 372.28 372.42 367.33 368.28 3,753,406 -3.25(-0.87%)
Dec 08, 2020 369.07 372.16 369.06 371.53 3,489,278 +1.03(+0.28%)
Dec 07, 2020 370.43 370.99 369.12 370.50 3,158,583 -0.69(-0.19%)
Dec 04, 2020 368.68 371.20 368.62 371.19 4,091,800 +3.16(+0.86%)
Dec 03, 2020 368.02 369.53 366.88 368.03 3,063,887 -0.07(-0.02%)
Dec 02, 2020 366.16 368.27 365.55 368.10 4,118,504 +0.78(+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.