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

395.01 -2.94 (-0.74%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 366.19 366.19 366.19 2,794,865 +2.04(+0.56%)
Dec 30, 2020 364.58 365.25 363.81 364.15 2,794,865 +0.48(+0.13%)
Dec 29, 2020 365.96 366.20 363.08 363.68 5,532,272 -0.70(-0.19%)
Dec 28, 2020 364.01 364.78 363.31 364.38 2,397,335 +3.14(+0.87%)
Dec 24, 2020 360.37 361.29 359.77 361.24 2,091,857 +1.39(+0.39%)
Dec 23, 2020 360.57 361.86 359.67 359.84 3,312,667 +0.31(+0.09%)
Dec 22, 2020 360.44 360.61 358.42 359.53 3,518,097 -0.69(-0.19%)
Dec 21, 2020 357.32 361.07 354.48 360.22 5,346,752 -1.19(-0.33%)
Dec 18, 2020 363.24 363.35 359.33 361.41 6,865,732 -1.43(-0.40%)
Dec 17, 2020 362.58 363.07 360.81 362.85 6,641,617 +2.01(+0.56%)
Dec 16, 2020 360.56 361.82 359.60 360.84 5,648,229 +0.57(+0.16%)
Dec 15, 2020 358.14 360.30 356.73 360.26 8,685,197 +4.84(+1.36%)
Dec 14, 2020 359.41 360.51 355.29 355.42 3,889,804 -1.62(-0.45%)
Dec 11, 2020 355.73 357.34 354.12 357.04 4,634,872 -0.45(-0.13%)
Dec 10, 2020 356.20 358.59 355.28 357.49 3,242,675 -0.19(-0.05%)
Dec 09, 2020 361.57 361.70 356.76 357.68 3,864,613 -3.16(-0.87%)
Dec 08, 2020 358.45 361.45 358.44 360.84 3,592,660 +1.00(+0.28%)
Dec 07, 2020 359.77 360.31 358.50 359.84 3,252,167 -0.67(-0.19%)
Dec 04, 2020 358.07 360.52 358.01 360.51 4,213,033 +3.07(+0.86%)
Dec 03, 2020 357.43 358.90 356.32 357.44 3,154,665 -0.07(-0.02%)
Dec 02, 2020 355.62 357.67 355.03 357.51 4,240,529 +0.76(+0.21%)
Dec 01, 2020 356.34 358.37 355.73 356.75 3,818,539 +3.88(+1.10%)
Nov 30, 2020 353.70 353.90 350.13 352.87 4,202,018 -1.61(-0.45%)
Nov 27, 2020 354.68 355.00 353.50 354.48 1,394,631 +0.96(+0.27%)
Nov 25, 2020 353.91 353.99 352.36 353.52 3,939,770 -0.50(-0.14%)
Nov 24, 2020 351.12 354.59 350.22 354.02 3,857,369 +5.57(+1.60%)
Nov 23, 2020 348.33 349.69 345.92 348.45 2,792,825 +2.08(+0.60%)
Nov 20, 2020 348.47 348.71 346.27 346.37 2,777,731 -2.34(-0.67%)
Nov 19, 2020 346.58 349.15 345.26 348.71 3,393,372 +1.41(+0.41%)
Nov 18, 2020 351.79 352.38 347.24 347.30 3,270,695 -3.89(-1.11%)
Nov 17, 2020 350.87 352.79 349.34 351.19 2,730,360 -2.14(-0.60%)
Nov 16, 2020 351.91 353.40 350.54 353.33 3,429,303 +4.33(+1.24%)
Nov 13, 2020 346.26 349.82 345.75 349.00 2,764,964 +4.68(+1.36%)
Nov 12, 2020 346.58 347.40 342.39 344.32 3,899,987 -3.31(-0.95%)
Nov 11, 2020 347.37 348.53 346.17 347.63 2,555,321 +2.49(+0.72%)
Nov 10, 2020 344.56 346.16 341.75 345.14 5,322,754 -0.45(-0.13%)
Nov 09, 2020 354.78 355.17 345.12 345.59 9,371,539 +4.26(+1.25%)
Nov 06, 2020 341.06 342.61 338.91 341.33 2,956,887 -0.03(-0.01%)
Nov 05, 2020 340.45 343.28 340.06 341.36 7,098,484 +6.55(+1.96%)
Nov 04, 2020 332.23 339.14 330.94 334.81 6,690,072 +7.24(+2.21%)
Nov 03, 2020 325.22 329.66 324.73 327.57 6,729,025 +5.40(+1.68%)
Nov 02, 2020 321.84 323.93 318.93 322.17 4,791,667 +3.98(+1.25%)
Oct 30, 2020 319.94 321.30 314.40 318.19 6,830,555 -3.43(-1.07%)
Oct 29, 2020 318.66 324.91 316.87 321.62 5,314,795 +3.18(+1.00%)
Oct 28, 2020 323.65 324.39 317.88 318.44 7,304,458 -11.22(-3.40%)
Oct 27, 2020 331.12 331.48 329.40 329.66 4,352,129 -1.13(-0.34%)
Oct 26, 2020 333.44 334.29 327.12 330.79 4,453,607 -6.19(-1.84%)
Oct 23, 2020 337.17 337.20 334.45 336.98 1,850,036 +1.07(+0.32%)
Oct 22, 2020 334.30 336.48 332.04 335.91 2,533,733 +1.90(+0.57%)
Oct 21, 2020 334.61 336.81 333.74 334.00 3,780,075 -0.65(-0.19%)
Oct 20, 2020 334.75 338.08 333.99 334.65 2,898,808 +1.31(+0.39%)
Oct 19, 2020 339.81 340.43 332.45 333.34 3,057,484 -5.08(-1.50%)
Oct 16, 2020 340.19 341.84 338.32 338.42 2,850,011 -0.30(-0.09%)
Oct 15, 2020 335.00 339.19 334.40 338.72 3,109,571 -0.42(-0.12%)
Oct 14, 2020 341.82 342.92 338.35 339.14 2,443,345 -2.14(-0.63%)
Oct 13, 2020 343.34 343.43 340.25 341.28 2,743,326 -2.23(-0.65%)
Oct 12, 2020 340.69 345.03 340.20 343.51 2,369,150 +5.52(+1.63%)
Oct 09, 2020 336.81 338.51 336.13 338.00 3,477,055 +2.94(+0.88%)
Oct 08, 2020 334.17 335.10 333.19 335.05 4,283,887 +2.99(+0.90%)
Oct 07, 2020 329.52 332.94 329.52 332.06 3,212,937 +5.67(+1.74%)
Oct 06, 2020 331.31 333.47 325.90 326.39 4,047,188 -4.70(-1.42%)
Oct 05, 2020 327.51 331.30 327.50 331.09 3,300,416 +5.68(+1.75%)
Oct 02, 2020 323.24 327.39 322.82 325.41 4,213,754 -3.10(-0.94%)
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.