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

407.65 +1.01 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 419.36 420.89 419.36 420.20 7,046,721 +0.37(+0.09%)
Jun 29, 2021 420.05 420.65 419.29 419.83 3,408,555 +0.19(+0.04%)
Jun 28, 2021 419.35 419.79 418.06 419.65 4,107,124 +0.89(+0.21%)
Jun 25, 2021 418.09 419.22 417.74 418.76 4,293,109 +1.53(+0.37%)
Jun 24, 2021 417.05 417.72 416.80 417.22 4,928,575 +2.40(+0.58%)
Jun 23, 2021 415.37 416.24 414.74 414.82 2,806,423 -0.25(-0.06%)
Jun 22, 2021 413.12 416.17 412.36 415.06 4,549,450 +1.97(+0.48%)
Jun 21, 2021 409.16 413.31 408.29 413.10 4,204,144 +5.75(+1.41%)
Jun 18, 2021 409.50 410.09 407.07 407.35 7,459,391 -5.55(-1.34%)
Jun 17, 2021 412.54 413.87 410.26 412.90 4,435,640 -0.13(-0.03%)
Jun 16, 2021 415.51 415.67 411.00 413.03 4,878,684 -2.30(-0.55%)
Jun 15, 2021 416.28 416.31 414.42 415.33 4,632,834 -0.81(-0.19%)
Jun 14, 2021 415.32 416.16 413.97 416.14 2,208,785 +1.00(+0.24%)
Jun 11, 2021 415.08 415.24 413.69 415.14 2,216,815 +0.68(+0.17%)
Jun 10, 2021 413.85 415.44 412.45 414.46 3,145,705 +2.00(+0.48%)
Jun 09, 2021 414.05 414.12 412.28 412.46 3,748,494 -0.66(-0.16%)
Jun 08, 2021 414.02 414.08 411.25 413.12 3,765,200 +0.02(+0.00%)
Jun 07, 2021 413.46 413.64 412.11 413.10 4,528,756 -0.35(-0.08%)
Jun 04, 2021 411.63 413.76 411.58 413.45 2,653,801 +3.73(+0.91%)
Jun 03, 2021 408.85 410.91 407.27 409.72 3,222,529 -1.57(-0.38%)
Jun 02, 2021 411.23 412.11 410.23 411.29 2,738,877 +0.68(+0.17%)
Jun 01, 2021 413.45 413.57 410.12 410.61 3,837,175 -0.32(-0.08%)
May 28, 2021 411.90 412.14 410.73 410.93 3,366,546 +0.78(+0.19%)
May 27, 2021 411.06 411.57 410.06 410.15 3,814,431 +0.21(+0.05%)
May 26, 2021 409.78 410.50 408.71 409.94 3,078,806 +0.75(+0.18%)
May 25, 2021 411.23 411.59 408.56 409.19 4,348,476 -0.89(-0.22%)
May 24, 2021 408.28 411.21 408.04 410.07 2,802,748 +4.08(+1.01%)
May 21, 2021 407.87 409.14 405.46 405.99 4,256,212 -0.23(-0.06%)
May 20, 2021 402.86 407.57 402.75 406.22 3,867,316 +4.25(+1.06%)
May 19, 2021 398.07 402.11 396.54 401.97 5,818,881 -1.09(-0.27%)
May 18, 2021 406.78 407.01 402.84 403.06 3,429,990 -3.50(-0.86%)
May 17, 2021 406.39 407.31 404.41 406.56 3,062,383 -0.98(-0.24%)
May 14, 2021 404.21 408.42 404.21 407.54 3,681,334 +6.20(+1.54%)
May 13, 2021 398.22 403.38 398.19 401.34 7,139,768 +4.71(+1.19%)
May 12, 2021 402.29 403.61 396.01 396.63 8,028,374 -8.66(-2.14%)
May 11, 2021 404.14 406.24 401.14 405.30 10,599,429 -3.64(-0.89%)
May 10, 2021 413.37 413.55 408.76 408.94 4,766,546 -4.02(-0.97%)
May 07, 2021 410.79 413.64 410.07 412.96 4,931,435 +2.97(+0.72%)
May 06, 2021 406.84 410.07 404.69 409.98 5,516,774 +3.30(+0.81%)
May 05, 2021 408.29 408.55 405.94 406.68 4,352,473 +0.06(+0.01%)
May 04, 2021 407.06 407.54 402.75 406.62 7,126,435 -2.49(-0.61%)
May 03, 2021 410.31 410.71 408.62 409.11 4,793,445 +0.88(+0.22%)
Apr 30, 2021 408.57 409.45 407.30 408.23 5,048,360 -2.66(-0.65%)
Apr 29, 2021 411.23 411.54 407.38 410.89 4,191,667 +2.58(+0.63%)
Apr 28, 2021 408.72 409.91 407.86 408.31 5,642,268 -0.16(-0.04%)
Apr 27, 2021 408.86 409.06 407.31 408.46 3,366,189 -0.13(-0.03%)
Apr 26, 2021 408.38 409.14 407.95 408.59 4,702,468 +0.92(+0.22%)
Apr 23, 2021 403.93 409.17 403.84 407.67 4,685,125 +4.23(+1.05%)
Apr 22, 2021 406.82 407.70 402.22 403.44 6,460,969 -3.62(-0.89%)
Apr 21, 2021 402.58 407.26 402.44 407.06 3,968,427 +3.77(+0.94%)
Apr 20, 2021 404.92 405.65 401.70 403.29 6,302,515 -2.95(-0.73%)
Apr 19, 2021 407.18 407.68 404.79 406.24 4,533,220 -2.00(-0.49%)
Apr 16, 2021 408.17 408.81 406.72 408.24 2,777,829 +1.43(+0.35%)
Apr 15, 2021 404.69 407.10 404.69 406.81 4,559,765 +4.33(+1.08%)
Apr 14, 2021 403.82 404.94 401.93 402.48 4,082,866 -1.35(-0.33%)
Apr 13, 2021 402.56 404.53 402.17 403.82 8,891,090 +1.18(+0.29%)
Apr 12, 2021 401.88 402.96 401.29 402.64 3,057,798 +0.17(+0.04%)
Apr 09, 2021 399.52 402.69 399.38 402.48 3,131,728 +2.89(+0.72%)
Apr 08, 2021 399.06 399.68 398.08 399.58 4,232,179 +1.85(+0.47%)
Apr 07, 2021 397.07 398.09 396.64 397.73 3,051,705 +0.50(+0.13%)
Apr 06, 2021 396.95 398.36 396.59 397.24 3,715,050 -0.24(-0.06%)
Apr 05, 2021 394.69 398.09 394.62 397.48 5,792,548 +5.62(+1.43%)
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.