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

455.14 USD -4.12 (-0.90%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 396.80 399.48 396.79 397.82 5,231,271 +1.55(+0.39%)
Mar 30, 2021 395.91 396.90 394.50 396.27 3,611,654 -0.98(-0.25%)
Mar 29, 2021 395.86 398.20 394.27 397.25 3,797,406 -0.20(-0.05%)
Mar 26, 2021 392.38 397.89 391.76 397.45 3,625,900 +6.33(+1.62%)
Mar 25, 2021 387.41 392.00 385.34 391.12 5,571,437 +0.91(+0.23%)
Mar 24, 2021 393.77 395.54 390.21 390.21 6,596,649 -2.01(-0.51%)
Mar 23, 2021 394.69 396.24 391.41 392.22 5,842,067 -3.08(-0.78%)
Mar 22, 2021 392.82 396.86 392.76 395.30 3,791,376 +3.10(+0.79%)
Mar 19, 2021 392.68 394.33 389.92 392.20 6,090,800 -0.73(-0.19%)
Mar 18, 2021 395.99 398.24 392.25 392.93 4,826,812 -5.82(-1.46%)
Mar 17, 2021 396.04 399.65 394.81 398.75 4,504,989 +1.30(+0.33%)
Mar 16, 2021 398.61 399.36 396.58 397.45 3,721,862 -0.56(-0.14%)
Mar 15, 2021 395.84 398.22 393.55 398.01 2,329,945 +2.40(+0.61%)
Mar 12, 2021 393.57 395.72 392.67 395.61 3,389,200 +0.62(+0.16%)
Mar 11, 2021 393.73 397.14 393.23 394.99 2,815,436 +4.02(+1.03%)
Mar 10, 2021 391.17 392.87 389.64 390.97 3,424,146 +2.38(+0.61%)
Mar 09, 2021 387.30 391.37 386.79 388.59 3,585,559 +5.40(+1.41%)
Mar 08, 2021 386.08 389.13 382.83 383.19 3,882,906 -1.88(-0.49%)
Mar 05, 2021 381.87 386.21 374.02 385.07 6,516,000 +6.97(+1.84%)
Mar 04, 2021 382.62 385.42 373.26 378.10 7,539,395 -4.74(-1.24%)
Mar 03, 2021 387.27 388.25 382.73 382.84 5,392,567 -5.18(-1.33%)
Mar 02, 2021 391.31 391.51 387.77 388.02 4,496,739 -3.01(-0.77%)
Mar 01, 2021 387.18 392.38 387.01 391.03 3,900,621 +9.26(+2.43%)
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 5,583,042 -9.40(-2.44%)
Jan 26, 2021 386.81 387.20 385.00 385.27 2,215,414 -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%)
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.