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 (%)
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%)
Aug 02, 2021 442.28 442.86 439.15 439.51 3,484,810 -0.89(-0.20%)
Jul 30, 2021 439.82 441.98 439.71 440.40 2,730,769 -2.24(-0.51%)
Jul 29, 2021 441.74 443.72 441.72 442.64 3,626,146 +1.96(+0.44%)
Jul 28, 2021 441.62 442.23 439.30 440.68 4,454,614 -0.24(-0.05%)
Jul 27, 2021 441.83 441.87 437.89 440.92 4,244,946 -2.02(-0.46%)
Jul 26, 2021 441.27 442.94 441.18 442.94 3,114,234 +1.18(+0.27%)
Jul 23, 2021 439.42 442.20 438.71 441.76 4,116,774 +4.31(+0.99%)
Jul 22, 2021 436.63 437.61 435.59 437.45 3,918,099 +0.95(+0.22%)
Jul 21, 2021 434.21 436.58 434.04 436.50 4,580,169 +3.51(+0.81%)
Jul 20, 2021 427.58 434.28 426.69 432.99 8,432,227 +6.19(+1.45%)
Jul 19, 2021 428.04 428.55 423.81 426.80 10,281,499 -6.47(-1.49%)
Jul 16, 2021 437.87 437.96 432.80 433.27 4,009,584 -3.30(-0.76%)
Jul 15, 2021 436.68 437.41 434.60 436.57 3,976,499 -1.50(-0.34%)
Jul 14, 2021 439.30 439.81 436.80 438.07 3,994,769 +0.58(+0.13%)
Jul 13, 2021 438.15 439.75 437.00 437.49 4,522,924 -1.54(-0.35%)
Jul 12, 2021 437.31 439.27 436.86 439.03 4,879,912 +1.62(+0.37%)
Jul 09, 2021 434.42 437.70 434.18 437.41 4,312,145 +4.60(+1.06%)
Jul 08, 2021 430.65 433.60 429.39 432.81 6,455,520 -3.50(-0.80%)
Jul 07, 2021 435.57 436.62 433.41 436.31 4,428,932 +1.78(+0.41%)
Jul 06, 2021 435.67 435.87 431.87 434.53 4,965,864 -1.11(-0.25%)
Jul 02, 2021 433.54 435.98 433.20 435.64 3,920,078 +3.29(+0.76%)
Jul 01, 2021 430.71 432.47 430.66 432.35 3,688,281 +2.43(+0.57%)
Jun 30, 2021 429.06 430.62 429.05 429.92 6,887,483 +0.38(+0.09%)
Jun 29, 2021 429.76 430.38 428.98 429.54 3,331,531 +0.19(+0.04%)
Jun 28, 2021 429.04 429.49 427.72 429.35 4,014,314 +0.91(+0.21%)
Jun 25, 2021 427.76 428.91 427.40 428.44 4,196,096 +1.57(+0.37%)
Jun 24, 2021 426.69 427.38 426.44 426.87 4,817,202 +2.46(+0.58%)
Jun 23, 2021 424.97 425.86 424.33 424.41 2,743,005 -0.25(-0.06%)
Jun 22, 2021 422.67 425.79 421.89 424.66 4,446,644 +2.01(+0.48%)
Jun 21, 2021 418.62 422.86 417.73 422.65 4,109,141 +5.88(+1.41%)
Jun 18, 2021 418.97 419.57 416.48 416.77 7,290,828 -5.68(-1.34%)
Jun 17, 2021 422.08 423.44 419.75 422.45 4,335,406 -0.13(-0.03%)
Jun 16, 2021 425.12 425.28 420.31 422.58 4,768,438 -2.35(-0.55%)
Jun 15, 2021 425.90 425.94 424.00 424.93 4,528,144 -0.83(-0.19%)
Jun 14, 2021 424.92 425.78 423.54 425.76 2,158,872 +1.02(+0.24%)
Jun 11, 2021 424.68 424.84 423.26 424.74 2,166,721 +0.70(+0.17%)
Jun 10, 2021 423.42 425.04 421.99 424.04 3,074,620 +0.82(+0.19%)
Jun 09, 2021 424.85 424.92 423.04 423.22 3,653,184 -0.68(-0.16%)
Jun 08, 2021 424.82 424.88 421.98 423.90 3,669,466 +0.02(+0.00%)
Jun 07, 2021 424.25 424.43 422.86 423.88 4,413,607 -0.36(-0.08%)
Jun 04, 2021 422.37 424.56 422.32 424.24 2,586,325 +3.83(+0.91%)
Jun 03, 2021 419.52 421.63 417.90 420.41 3,140,593 -1.61(-0.38%)
Jun 02, 2021 421.96 422.86 420.93 422.02 2,669,238 +0.70(+0.17%)
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.