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

414.35 -4.31 (-1.03%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 352.18 352.38 348.62 351.35 4,220,178 -1.61(-0.45%)
Nov 27, 2020 353.15 353.47 351.98 352.95 1,400,659 +0.96(+0.27%)
Nov 25, 2020 352.39 352.47 350.84 352.00 3,956,797 -0.50(-0.14%)
Nov 24, 2020 349.61 353.07 348.72 352.50 3,874,039 +5.55(+1.60%)
Nov 23, 2020 346.83 348.18 344.43 346.95 2,804,894 +2.07(+0.60%)
Nov 20, 2020 346.97 347.21 344.78 344.88 2,789,736 -2.33(-0.67%)
Nov 19, 2020 345.09 347.65 343.77 347.21 3,408,037 +1.40(+0.41%)
Nov 18, 2020 350.27 350.86 345.75 345.81 3,284,830 -3.88(-1.11%)
Nov 17, 2020 349.36 351.27 347.84 349.68 2,742,160 -2.13(-0.60%)
Nov 16, 2020 350.40 351.88 349.04 351.81 3,444,123 +4.31(+1.24%)
Nov 13, 2020 344.77 348.32 344.26 347.50 2,776,913 +4.66(+1.36%)
Nov 12, 2020 345.09 345.90 340.92 342.84 3,916,842 -3.30(-0.95%)
Nov 11, 2020 345.87 347.03 344.68 346.13 2,566,365 +2.48(+0.72%)
Nov 10, 2020 343.08 344.67 340.27 343.66 5,345,757 -0.44(-0.13%)
Nov 09, 2020 353.25 353.64 343.63 344.10 9,412,040 +4.25(+1.25%)
Nov 06, 2020 339.60 341.13 337.45 339.86 2,969,665 -0.03(-0.01%)
Nov 05, 2020 338.99 341.80 338.59 339.89 7,129,161 +6.52(+1.96%)
Nov 04, 2020 330.80 337.68 329.51 333.37 6,718,985 +7.20(+2.21%)
Nov 03, 2020 323.82 328.24 323.33 326.17 6,758,106 +5.38(+1.68%)
Nov 02, 2020 320.46 322.54 317.56 320.79 4,812,375 +3.97(+1.25%)
Oct 30, 2020 318.56 319.92 313.05 316.82 6,860,075 -3.41(-1.07%)
Oct 29, 2020 317.29 323.51 315.51 320.24 5,337,764 +3.16(+1.00%)
Oct 28, 2020 322.26 322.99 316.51 317.07 7,336,026 -11.17(-3.40%)
Oct 27, 2020 329.69 330.05 327.98 328.24 4,370,938 -1.12(-0.34%)
Oct 26, 2020 332.01 332.85 325.71 329.37 4,472,854 -6.16(-1.84%)
Oct 23, 2020 335.72 335.75 333.01 335.53 1,858,031 +1.06(+0.32%)
Oct 22, 2020 332.86 335.03 330.61 334.46 2,544,683 +1.89(+0.57%)
Oct 21, 2020 333.17 335.36 332.31 332.57 3,796,411 -0.65(-0.19%)
Oct 20, 2020 333.31 336.63 332.56 333.21 2,911,336 +1.31(+0.39%)
Oct 19, 2020 338.35 338.97 331.02 331.91 3,070,698 -5.06(-1.50%)
Oct 16, 2020 338.73 340.37 336.86 336.97 2,862,328 -0.30(-0.09%)
Oct 15, 2020 333.55 337.73 332.96 337.27 3,123,010 -0.42(-0.12%)
Oct 14, 2020 340.35 341.44 336.89 337.68 2,453,904 -2.13(-0.63%)
Oct 13, 2020 341.86 341.95 338.79 339.81 2,755,182 -2.22(-0.65%)
Oct 12, 2020 339.22 343.54 338.74 342.03 2,379,389 +5.49(+1.63%)
Oct 09, 2020 335.36 337.05 334.69 336.54 3,492,082 +2.93(+0.88%)
Oct 08, 2020 332.73 333.66 331.75 333.61 4,302,401 +2.98(+0.90%)
Oct 07, 2020 328.10 331.50 328.10 330.63 3,226,822 +5.65(+1.74%)
Oct 06, 2020 329.89 332.04 324.50 324.99 4,064,679 -4.68(-1.42%)
Oct 05, 2020 326.10 329.88 326.09 329.67 3,314,679 +5.66(+1.75%)
Oct 02, 2020 321.85 325.98 321.43 324.01 4,231,965 -3.09(-0.94%)
Oct 01, 2020 327.66 328.67 325.10 327.09 3,496,558 +2.11(+0.65%)
Sep 30, 2020 323.32 328.28 323.09 324.99 4,911,853 +2.47(+0.76%)
Sep 29, 2020 324.16 324.82 321.81 322.52 2,626,462 -1.79(-0.55%)
Sep 28, 2020 323.34 325.02 322.33 324.31 3,521,688 +5.30(+1.66%)
Sep 25, 2020 313.07 319.81 312.11 319.01 4,320,999 +5.11(+1.63%)
Sep 24, 2020 311.70 317.09 310.34 313.90 4,376,242 +0.82(+0.26%)
Sep 23, 2020 321.15 321.43 312.57 313.08 4,510,677 -7.46(-2.33%)
Sep 22, 2020 318.87 321.12 316.24 320.54 2,974,254 +3.22(+1.01%)
Sep 21, 2020 316.16 317.43 312.24 317.32 6,415,619 -3.57(-1.11%)
Sep 18, 2020 325.55 325.58 318.30 320.90 3,328,861 -3.80(-1.17%)
Sep 17, 2020 322.44 326.36 321.86 324.70 3,216,995 -2.81(-0.86%)
Sep 16, 2020 330.15 331.61 327.26 327.51 2,546,961 -1.31(-0.40%)
Sep 15, 2020 329.73 330.60 327.70 328.82 2,651,416 +1.67(+0.51%)
Sep 14, 2020 326.21 328.91 325.69 327.15 2,940,231 +4.29(+1.33%)
Sep 11, 2020 324.54 325.64 319.94 322.86 3,625,431 +0.15(+0.05%)
Sep 10, 2020 330.45 331.07 321.73 322.71 5,254,353 -5.74(-1.75%)
Sep 09, 2020 326.33 331.05 325.36 328.44 5,585,603 +6.31(+1.96%)
Sep 08, 2020 325.43 326.73 321.75 322.14 5,193,404 -9.00(-2.72%)
Sep 04, 2020 334.62 336.25 323.71 331.14 5,567,215 -2.73(-0.82%)
Sep 03, 2020 344.04 344.52 331.18 333.87 8,068,349 -11.96(-3.46%)
Sep 02, 2020 342.88 346.81 341.68 345.83 3,735,550 +4.99(+1.46%)
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.