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

407.34 -1.81 (-0.44%)
Streaming Delayed Price Updated: 12:07 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 445.85 446.16 444.63 445.37 3,338,520 -0.48(-0.11%)
Aug 30, 2021 444.73 446.73 444.40 445.86 2,475,865 +1.97(+0.44%)
Aug 27, 2021 440.82 444.33 440.81 443.88 4,109,380 +3.87(+0.88%)
Aug 26, 2021 442.41 442.56 439.92 440.01 3,686,755 -2.61(-0.59%)
Aug 25, 2021 441.90 443.15 441.49 442.62 3,316,198 +0.92(+0.21%)
Aug 24, 2021 441.69 442.24 441.16 441.70 2,952,513 +0.77(+0.17%)
Aug 23, 2021 438.90 441.94 438.89 440.94 4,170,205 +3.81(+0.87%)
Aug 20, 2021 434.02 437.47 433.55 437.13 4,748,442 +3.45(+0.80%)
Aug 19, 2021 430.14 434.91 429.98 433.67 4,904,190 +0.64(+0.15%)
Aug 18, 2021 436.71 438.36 432.77 433.04 5,238,517 -4.72(-1.08%)
Aug 17, 2021 437.95 438.70 434.64 437.76 7,255,755 -2.99(-0.68%)
Aug 16, 2021 438.36 440.82 436.66 440.75 3,568,400 +1.13(+0.26%)
Aug 13, 2021 439.32 439.65 438.83 439.62 3,001,752 +1.11(+0.25%)
Aug 12, 2021 437.41 438.99 436.46 438.51 4,805,374 +1.02(+0.23%)
Aug 11, 2021 437.59 437.65 436.40 437.49 3,355,692 +1.03(+0.24%)
Aug 10, 2021 436.38 437.21 435.67 436.46 2,699,838 +0.51(+0.12%)
Aug 09, 2021 436.25 436.55 435.10 435.95 1,716,178 -0.30(-0.07%)
Aug 06, 2021 435.88 436.70 435.61 436.25 2,710,118 +0.75(+0.17%)
Aug 05, 2021 434.02 435.63 433.71 435.50 2,788,903 +2.69(+0.62%)
Aug 04, 2021 433.60 434.19 432.54 432.81 3,184,194 -2.07(-0.48%)
Aug 03, 2021 432.23 435.03 429.96 434.88 3,250,369 +3.44(+0.80%)
Aug 02, 2021 434.15 434.72 431.08 431.44 3,550,036 -0.87(-0.20%)
Jul 30, 2021 431.74 433.86 431.63 432.31 2,781,881 -2.20(-0.51%)
Jul 29, 2021 433.62 435.56 433.60 434.51 3,694,017 +1.92(+0.44%)
Jul 28, 2021 433.51 434.11 431.23 432.58 4,537,992 -0.24(-0.05%)
Jul 27, 2021 433.71 433.75 429.84 432.82 4,324,400 -1.98(-0.46%)
Jul 26, 2021 433.16 434.80 433.07 434.80 3,172,524 +1.16(+0.27%)
Jul 23, 2021 431.35 434.07 430.65 433.64 4,193,829 +4.23(+0.99%)
Jul 22, 2021 428.61 429.57 427.59 429.41 3,991,435 +0.93(+0.22%)
Jul 21, 2021 426.23 428.56 426.06 428.48 4,665,897 +3.45(+0.81%)
Jul 20, 2021 419.72 426.30 418.85 425.03 8,590,056 +6.08(+1.45%)
Jul 19, 2021 420.18 420.68 416.02 418.96 10,473,941 -6.35(-1.49%)
Jul 16, 2021 429.82 429.91 424.85 425.31 4,084,632 -3.24(-0.76%)
Jul 15, 2021 428.66 429.37 426.62 428.55 4,050,928 -1.47(-0.34%)
Jul 14, 2021 431.23 431.73 428.77 430.02 4,069,540 +0.57(+0.13%)
Jul 13, 2021 430.10 431.67 428.97 429.45 4,607,581 -1.51(-0.35%)
Jul 12, 2021 429.27 431.20 428.83 430.96 4,971,251 +1.59(+0.37%)
Jul 09, 2021 426.44 429.66 426.20 429.37 4,392,857 +4.51(+1.06%)
Jul 08, 2021 422.74 425.63 421.50 424.86 6,576,350 -3.44(-0.80%)
Jul 07, 2021 427.57 428.60 425.45 428.29 4,511,830 +1.75(+0.41%)
Jul 06, 2021 427.67 427.86 423.94 426.55 5,058,811 -1.09(-0.25%)
Jul 02, 2021 425.57 427.96 425.24 427.64 3,993,451 +3.23(+0.76%)
Jul 01, 2021 422.80 424.52 422.75 424.41 3,757,315 +2.38(+0.57%)
Jun 30, 2021 421.18 422.71 421.17 422.02 7,016,398 +0.37(+0.09%)
Jun 29, 2021 421.86 422.47 421.10 421.65 3,393,888 +0.19(+0.04%)
Jun 28, 2021 421.16 421.60 419.86 421.46 4,089,451 +0.89(+0.21%)
Jun 25, 2021 419.90 421.03 419.55 420.57 4,274,635 +1.54(+0.37%)
Jun 24, 2021 418.85 419.53 418.61 419.03 4,907,367 +2.41(+0.58%)
Jun 23, 2021 417.16 418.04 416.53 416.61 2,794,346 -0.25(-0.06%)
Jun 22, 2021 414.90 417.97 414.14 416.86 4,529,873 +1.97(+0.48%)
Jun 21, 2021 410.93 415.10 410.06 414.88 4,186,053 +5.77(+1.41%)
Jun 18, 2021 411.27 411.86 408.83 409.11 7,427,293 -5.58(-1.34%)
Jun 17, 2021 414.32 415.66 412.04 414.69 4,416,553 -0.13(-0.03%)
Jun 16, 2021 417.31 417.47 412.77 414.82 4,857,690 -2.31(-0.55%)
Jun 15, 2021 418.07 418.11 416.21 417.12 4,612,899 -0.81(-0.19%)
Jun 14, 2021 417.11 417.96 415.76 417.94 2,199,280 +1.00(+0.24%)
Jun 11, 2021 416.88 417.03 415.48 416.94 2,207,276 +0.69(+0.17%)
Jun 10, 2021 415.64 417.23 414.24 416.25 3,132,168 +2.01(+0.48%)
Jun 09, 2021 415.84 415.91 414.06 414.24 3,732,363 -0.66(-0.16%)
Jun 08, 2021 415.81 415.87 413.03 414.91 3,748,998 +0.02(+0.00%)
Jun 07, 2021 415.25 415.43 413.89 414.89 4,509,268 -0.35(-0.08%)
Jun 04, 2021 413.41 415.55 413.36 415.24 2,642,381 +3.75(+0.91%)
Jun 03, 2021 410.62 412.69 409.04 411.49 3,208,662 -1.58(-0.38%)
Jun 02, 2021 413.01 413.89 412.00 413.07 2,727,091 +0.69(+0.17%)
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.