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

411.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 449.06 452.68 448.75 452.29 4,255,634 +0.85(+0.19%)
Oct 28, 2021 448.66 451.51 448.64 451.43 2,509,270 +4.30(+0.96%)
Oct 27, 2021 449.61 450.29 447.07 447.14 2,553,246 -2.00(-0.45%)
Oct 26, 2021 450.31 449.14 2,599,415 +0.51(+0.11%)
Oct 25, 2021 447.46 449.06 445.60 448.63 2,105,434 +2.33(+0.52%)
Oct 22, 2021 446.41 447.84 444.28 446.29 3,828,963 -0.54(-0.12%)
Oct 21, 2021 444.99 447.04 444.55 446.83 4,971,680 +1.16(+0.26%)
Oct 20, 2021 444.32 445.94 444.28 445.68 2,787,522 +1.71(+0.38%)
Oct 19, 2021 442.22 443.97 441.56 443.97 2,779,954 +3.46(+0.79%)
Oct 18, 2021 437.31 440.81 436.60 440.50 2,743,677 +1.28(+0.29%)
Oct 15, 2021 438.12 439.54 437.42 439.23 3,791,559 +3.35(+0.77%)
Oct 14, 2021 432.51 436.00 431.98 435.88 3,704,746 +7.34(+1.71%)
Oct 13, 2021 428.13 429.48 425.05 428.54 5,446,701 +1.52(+0.36%)
Oct 12, 2021 429.13 429.51 426.27 427.02 5,082,499 -1.08(-0.25%)
Oct 11, 2021 430.57 433.63 428.07 428.10 2,879,333 -3.22(-0.75%)
Oct 08, 2021 432.86 433.25 430.63 431.32 3,116,834 -0.64(-0.15%)
Oct 07, 2021 431.82 435.02 431.60 431.96 4,188,886 +3.55(+0.83%)
Oct 06, 2021 422.84 428.57 421.11 428.41 5,221,971 +1.81(+0.43%)
Oct 05, 2021 423.81 428.92 422.98 426.59 4,826,528 +4.43(+1.05%)
Oct 04, 2021 426.48 427.39 419.93 422.17 8,059,606 -5.55(-1.30%)
Oct 01, 2021 424.53 429.46 420.84 427.72 6,914,682 +5.03(+1.19%)
Sep 30, 2021 429.44 430.19 422.60 422.69 7,850,827 -5.30(-1.24%)
Sep 29, 2021 428.64 430.45 427.33 427.99 4,250,655 +0.74(+0.17%)
Sep 28, 2021 433.10 433.41 426.44 427.25 7,850,368 -8.70(-2.00%)
Sep 27, 2021 436.15 437.36 435.24 435.95 3,236,420 -1.37(-0.31%)
Sep 24, 2021 434.79 437.97 434.57 437.32 3,501,093 +0.84(+0.19%)
Sep 23, 2021 433.23 438.16 432.97 436.49 4,338,050 +5.17(+1.20%)
Sep 22, 2021 429.53 433.39 428.51 431.32 5,040,913 +4.21(+0.99%)
Sep 21, 2021 429.95 431.28 426.59 427.11 6,471,692 -0.25(-0.06%)
Sep 20, 2021 428.36 429.95 422.40 427.35 10,232,593 -7.33(-1.69%)
Sep 17, 2021 438.24 438.64 434.38 434.68 4,832,032 -4.23(-0.96%)
Sep 16, 2021 439.17 440.16 435.93 438.91 2,319,351 -0.82(-0.19%)
Sep 15, 2021 436.51 440.21 435.38 439.73 5,600,037 +3.63(+0.83%)
Sep 14, 2021 439.91 440.14 435.14 436.11 3,744,262 -2.34(-0.53%)
Sep 13, 2021 440.50 440.74 436.01 438.44 3,082,495 +1.02(+0.23%)
Sep 10, 2021 442.82 443.26 437.19 437.43 3,093,960 -3.36(-0.76%)
Sep 09, 2021 442.46 444.31 440.55 440.79 3,939,997 -1.97(-0.45%)
Sep 08, 2021 442.67 443.43 440.68 442.76 4,170,444 -0.59(-0.13%)
Sep 07, 2021 444.47 444.55 442.53 443.35 2,490,674 -1.44(-0.32%)
Sep 03, 2021 443.86 445.35 443.33 444.79 2,682,936 -0.20(-0.04%)
Sep 02, 2021 445.06 445.77 443.70 444.98 2,764,426 +1.33(+0.30%)
Sep 01, 2021 444.28 444.86 443.33 443.65 3,875,993 +0.20(+0.04%)
Aug 31, 2021 443.93 444.24 442.71 443.46 3,352,948 -0.48(-0.11%)
Aug 30, 2021 442.81 444.81 442.49 443.94 2,486,565 +1.96(+0.44%)
Aug 27, 2021 438.92 442.42 438.91 441.97 4,127,140 +3.85(+0.88%)
Aug 26, 2021 440.51 440.65 438.02 438.12 3,702,688 -2.60(-0.59%)
Aug 25, 2021 440.00 441.25 439.59 440.72 3,330,529 +0.92(+0.21%)
Aug 24, 2021 439.79 440.34 439.26 439.80 2,965,273 +0.76(+0.17%)
Aug 23, 2021 437.02 440.04 437.01 439.04 4,188,227 +3.79(+0.87%)
Aug 20, 2021 432.15 435.59 431.68 435.25 4,768,963 +3.44(+0.80%)
Aug 19, 2021 428.29 433.04 428.13 431.81 4,925,384 +0.64(+0.15%)
Aug 18, 2021 434.83 436.47 430.91 431.17 5,261,157 -4.70(-1.08%)
Aug 17, 2021 436.07 436.81 432.77 435.87 7,287,112 -2.98(-0.68%)
Aug 16, 2021 436.47 438.92 434.78 438.85 3,583,822 +1.12(+0.26%)
Aug 13, 2021 437.43 437.76 436.94 437.73 3,014,725 +1.11(+0.25%)
Aug 12, 2021 435.53 437.10 434.58 436.62 4,826,141 +1.02(+0.23%)
Aug 11, 2021 435.71 435.76 434.52 435.61 3,370,195 +1.03(+0.24%)
Aug 10, 2021 434.50 435.32 433.79 434.58 2,711,506 +0.51(+0.12%)
Aug 09, 2021 434.38 434.67 433.22 434.07 1,723,594 -0.30(-0.07%)
Aug 06, 2021 434.01 434.82 433.73 434.38 2,721,830 +0.75(+0.17%)
Aug 05, 2021 432.15 433.75 431.85 433.62 2,800,956 +2.68(+0.62%)
Aug 04, 2021 431.74 432.32 430.68 430.95 3,197,955 -2.06(-0.48%)
Aug 03, 2021 430.37 433.15 428.11 433.01 3,264,416 +3.43(+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.