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

397.69 -6.40 (-1.58%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 472.16 473.42 471.26 471.50 4,026,607 -1.18(-0.25%)
Dec 30, 2021 474.52 475.56 472.26 472.68 4,067,388 -1.33(-0.28%)
Dec 29, 2021 473.57 475.11 472.50 474.01 3,348,726 +0.49(+0.10%)
Dec 28, 2021 474.32 475.37 472.62 473.52 4,311,960 -0.37(-0.08%)
Dec 27, 2021 468.63 473.88 468.63 473.88 4,176,687 +6.69(+1.43%)
Dec 23, 2021 465.40 468.77 465.29 467.19 4,419,676 +2.85(+0.61%)
Dec 22, 2021 459.45 464.46 459.30 464.35 4,887,808 +4.64(+1.01%)
Dec 21, 2021 455.27 459.89 453.05 459.71 6,405,008 +8.05(+1.78%)
Dec 20, 2021 451.21 452.14 447.89 451.66 7,097,931 -5.13(-1.12%)
Dec 17, 2021 458.19 461.36 454.77 456.79 8,527,748 -4.58(-0.99%)
Dec 16, 2021 467.52 467.83 459.82 461.37 7,952,311 -4.27(-0.92%)
Dec 15, 2021 458.49 465.85 455.83 465.64 7,130,280 +7.21(+1.57%)
Dec 14, 2021 458.15 460.76 455.31 458.43 10,423,702 -3.26(-0.71%)
Dec 13, 2021 465.25 465.52 461.34 461.70 9,028,899 -4.12(-0.89%)
Dec 10, 2021 464.24 465.89 461.56 465.82 5,711,780 +4.42(+0.96%)
Dec 09, 2021 463.17 464.11 461.19 461.40 5,631,234 -3.13(-0.67%)
Dec 08, 2021 463.71 464.99 461.85 464.53 5,066,344 +1.22(+0.26%)
Dec 07, 2021 459.45 463.86 459.40 463.31 6,865,468 +9.43(+2.08%)
Dec 06, 2021 451.31 455.85 448.71 453.88 6,659,950 +5.40(+1.20%)
Dec 03, 2021 454.21 455.33 444.14 448.48 10,071,521 -4.06(-0.90%)
Dec 02, 2021 445.90 454.13 445.49 452.54 10,182,390 +6.87(+1.54%)
Dec 01, 2021 456.67 459.68 445.45 445.67 8,055,453 -5.26(-1.17%)
Nov 30, 2021 457.12 458.95 450.44 450.93 9,916,129 -8.74(-1.90%)
Nov 29, 2021 459.09 461.57 456.81 459.67 5,560,707 +5.79(+1.28%)
Nov 26, 2021 457.44 458.91 452.87 453.88 7,371,715 -10.50(-2.26%)
Nov 24, 2021 461.16 464.57 460.21 464.38 4,733,420 +1.20(+0.26%)
Nov 23, 2021 462.32 464.06 459.48 463.18 8,608,492 +0.64(+0.14%)
Nov 22, 2021 465.81 468.54 462.37 462.54 4,349,058 -1.39(-0.30%)
Nov 19, 2021 464.55 465.90 463.51 463.93 3,399,527 -0.76(-0.16%)
Nov 18, 2021 464.24 464.99 464.41 464.69 2,954,161 +1.53(+0.33%)
Nov 17, 2021 464.03 464.18 462.47 463.16 4,911,574 -1.09(-0.24%)
Nov 16, 2021 462.19 465.46 462.11 464.25 4,018,343 +1.84(+0.40%)
Nov 15, 2021 463.70 463.79 461.27 462.41 2,990,327 +0.12(+0.03%)
Nov 12, 2021 460.19 462.84 459.15 462.29 2,750,916 +3.38(+0.74%)
Nov 11, 2021 460.23 460.28 458.79 458.91 3,507,492 +0.19(+0.04%)
Nov 10, 2021 460.63 458.73 4,290,742 -3.66(-0.79%)
Nov 09, 2021 464.32 464.54 460.89 462.38 3,569,049 -1.62(-0.35%)
Nov 08, 2021 464.67 465.19 463.20 464.00 3,004,994 +0.48(+0.10%)
Nov 05, 2021 464.28 465.62 461.93 463.51 4,425,853 +1.63(+0.35%)
Nov 04, 2021 460.37 462.00 460.01 461.89 3,084,756 +2.11(+0.46%)
Nov 03, 2021 456.36 460.13 455.91 459.78 2,958,424 +2.81(+0.61%)
Nov 02, 2021 455.32 457.26 455.16 456.97 3,331,369 +1.79(+0.39%)
Nov 01, 2021 455.37 454.67 453.29 455.18 2,956,273 +0.94(+0.21%)
Oct 29, 2021 451.00 454.64 450.69 454.24 4,237,321 +0.86(+0.19%)
Oct 28, 2021 450.60 453.46 450.58 453.38 2,498,473 +4.32(+0.96%)
Oct 27, 2021 451.55 452.23 449.00 449.07 2,542,259 -2.01(-0.45%)
Oct 26, 2021 452.26 451.08 2,588,229 +0.51(+0.11%)
Oct 25, 2021 449.39 451.00 447.52 450.57 2,096,374 +2.35(+0.52%)
Oct 22, 2021 448.34 449.78 446.20 448.22 3,812,486 -0.54(-0.12%)
Oct 21, 2021 446.91 448.97 446.47 448.76 4,950,286 +1.16(+0.26%)
Oct 20, 2021 446.24 447.87 446.20 447.60 2,775,527 +1.71(+0.38%)
Oct 19, 2021 444.13 445.89 443.47 445.89 2,767,992 +3.48(+0.79%)
Oct 18, 2021 439.19 442.71 438.49 442.41 2,731,870 +1.28(+0.29%)
Oct 15, 2021 440.01 441.44 439.31 441.13 3,775,243 +3.36(+0.77%)
Oct 14, 2021 434.38 437.88 433.85 437.77 3,688,804 +7.37(+1.71%)
Oct 13, 2021 429.98 431.33 426.89 430.40 5,423,263 +1.53(+0.36%)
Oct 12, 2021 430.99 431.36 428.12 428.87 5,060,628 -1.08(-0.25%)
Oct 11, 2021 432.44 435.50 429.92 429.95 2,866,943 -3.23(-0.75%)
Oct 08, 2021 434.73 435.13 432.50 433.19 3,103,422 -0.64(-0.15%)
Oct 07, 2021 433.69 436.90 433.46 433.82 4,170,860 +3.57(+0.83%)
Oct 06, 2021 424.67 430.43 422.93 430.26 5,199,500 +1.82(+0.43%)
Oct 05, 2021 425.65 430.77 424.81 428.44 4,805,759 +4.44(+1.05%)
Oct 04, 2021 428.33 429.23 421.74 423.99 8,024,925 -5.58(-1.30%)
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.