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

424.21 +2.06 (+0.49%)
Streaming Delayed Price Updated: 11:26 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 454.19 454.51 452.95 453.71 3,277,180 -0.49(-0.11%)
Aug 30, 2021 453.05 455.09 452.72 454.20 2,430,375 +2.01(+0.44%)
Aug 27, 2021 449.07 452.65 449.06 452.19 4,033,877 +3.94(+0.88%)
Aug 26, 2021 450.69 450.84 448.15 448.25 3,619,017 -2.66(-0.59%)
Aug 25, 2021 450.17 451.45 449.75 450.91 3,255,268 +0.94(+0.21%)
Aug 24, 2021 449.96 450.52 449.42 449.97 2,898,266 +0.78(+0.17%)
Aug 23, 2021 447.12 450.21 447.11 449.19 4,093,584 +3.88(+0.87%)
Aug 20, 2021 442.14 445.66 441.66 445.31 4,661,197 +3.52(+0.80%)
Aug 19, 2021 438.19 443.05 438.03 441.79 4,814,083 +0.65(+0.15%)
Aug 18, 2021 444.88 446.56 440.87 441.14 5,142,268 -4.81(-1.08%)
Aug 17, 2021 446.15 446.91 442.78 445.95 7,122,442 -3.05(-0.68%)
Aug 16, 2021 446.56 449.07 444.83 449.00 3,502,837 +1.15(+0.26%)
Aug 13, 2021 447.54 447.88 447.04 447.85 2,946,600 +1.13(+0.25%)
Aug 12, 2021 445.60 447.21 444.63 446.72 4,717,083 +1.04(+0.23%)
Aug 11, 2021 445.78 445.84 444.57 445.68 3,294,037 +1.05(+0.24%)
Aug 10, 2021 444.55 445.39 443.82 444.63 2,650,233 +0.52(+0.12%)
Aug 09, 2021 444.42 444.72 443.24 444.11 1,684,646 -0.31(-0.07%)
Aug 06, 2021 444.04 444.87 443.76 444.42 2,660,324 +0.77(+0.17%)
Aug 05, 2021 442.14 443.78 441.83 443.65 2,737,662 +2.74(+0.62%)
Aug 04, 2021 441.72 442.32 440.64 440.91 3,125,690 -2.11(-0.48%)
Aug 03, 2021 440.32 443.17 438.01 443.02 3,190,649 +3.51(+0.80%)
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.