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

466.75 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 316.69 316.92 315.85 316.06 1,790,600 -1.19(-0.38%)
Nov 27, 2019 316.47 317.28 316.15 317.25 2,003,200 +1.52(+0.48%)
Nov 26, 2019 315.23 316.04 314.84 315.73 3,180,739 +0.63(+0.20%)
Nov 25, 2019 313.75 315.14 313.75 315.10 3,510,093 +2.36(+0.75%)
Nov 22, 2019 312.86 312.97 311.62 312.74 2,164,500 +0.67(+0.21%)
Nov 21, 2019 312.63 312.74 311.18 312.07 2,174,233 -0.45(-0.14%)
Nov 20, 2019 313.06 313.59 310.81 312.52 4,099,935 -1.16(-0.37%)
Nov 19, 2019 314.47 314.47 312.98 313.68 3,873,733 -0.07(-0.02%)
Nov 18, 2019 313.30 314.06 312.80 313.75 2,866,947 +0.14(+0.04%)
Nov 15, 2019 312.77 313.61 312.02 313.61 3,770,100 +2.31(+0.74%)
Nov 14, 2019 310.53 311.38 309.84 311.30 2,317,215 +0.44(+0.14%)
Nov 13, 2019 309.62 311.29 309.40 310.86 2,314,380 +0.43(+0.14%)
Nov 12, 2019 310.50 311.75 309.89 310.43 2,528,778 +0.27(+0.09%)
Nov 11, 2019 309.20 310.27 309.00 310.16 2,232,416 -0.51(-0.16%)
Nov 08, 2019 309.53 310.69 308.78 310.67 2,031,000 +0.69(+0.22%)
Nov 07, 2019 310.32 311.18 309.41 309.98 2,772,027 +1.10(+0.36%)
Nov 06, 2019 308.76 309.14 307.77 308.88 2,711,192 +0.14(+0.05%)
Nov 05, 2019 309.36 309.65 308.43 308.74 4,949,830 -0.37(-0.12%)
Nov 04, 2019 309.63 309.76 308.71 309.11 2,510,836 +1.16(+0.38%)
Nov 01, 2019 306.65 307.95 306.47 307.95 2,413,000 +2.98(+0.98%)
Oct 31, 2019 305.83 305.83 303.45 304.97 4,215,511 -0.90(-0.29%)
Oct 30, 2019 305.13 306.22 303.69 305.87 4,161,044 +0.96(+0.31%)
Oct 29, 2019 304.73 305.94 304.56 304.91 3,443,296 -0.10(-0.03%)
Oct 28, 2019 304.55 305.56 304.55 305.01 4,818,234 +1.70(+0.56%)
Oct 25, 2019 301.45 303.90 301.42 303.31 2,515,600 +1.20(+0.40%)
Oct 24, 2019 302.57 302.75 301.15 302.11 1,941,358 +0.54(+0.18%)
Oct 23, 2019 300.39 301.63 300.19 301.57 1,799,688 +0.87(+0.29%)
Oct 22, 2019 302.30 302.56 300.57 300.70 4,540,809 -1.05(-0.35%)
Oct 21, 2019 301.09 301.87 300.67 301.75 3,785,065 +2.15(+0.72%)
Oct 18, 2019 300.40 301.05 298.65 299.60 2,557,300 -1.31(-0.44%)
Oct 17, 2019 301.35 301.92 300.20 300.91 2,131,041 +0.84(+0.28%)
Oct 16, 2019 300.03 300.82 299.59 300.07 3,140,543 -0.55(-0.18%)
Oct 15, 2019 298.73 301.37 298.65 300.62 3,196,885 +2.93(+0.98%)
Oct 14, 2019 297.58 298.28 297.24 297.69 1,615,735 -0.20(-0.07%)
Oct 11, 2019 297.95 300.39 297.78 297.89 4,199,300 +2.94(+1.00%)
Oct 10, 2019 292.81 295.86 292.62 294.95 3,544,511 +2.07(+0.71%)
Oct 09, 2019 292.83 293.91 291.71 292.88 3,396,908 +2.75(+0.95%)
Oct 08, 2019 292.66 293.45 290.11 290.13 3,990,087 -4.56(-1.55%)
Oct 07, 2019 295.14 296.92 294.42 294.69 2,631,764 -1.33(-0.45%)
Oct 04, 2019 292.93 296.26 292.75 296.02 4,951,200 +3.98(+1.36%)
Oct 03, 2019 289.40 292.06 286.42 292.04 4,787,629 +2.41(+0.83%)
Oct 02, 2019 293.15 293.15 288.24 289.63 6,361,884 -5.28(-1.79%)
Oct 01, 2019 299.40 300.12 294.63 294.91 4,894,118 -3.61(-1.21%)
Sep 30, 2019 297.61 299.19 297.56 298.52 3,809,364 +1.52(+0.51%)
Sep 27, 2019 299.53 299.60 295.34 297.00 3,287,200 -1.59(-0.53%)
Sep 26, 2019 299.28 299.50 297.10 298.59 3,103,100 -0.60(-0.20%)
Sep 25, 2019 297.57 299.76 295.97 299.19 3,630,113 -1.94(-0.64%)
Sep 24, 2019 301.07 301.53 296.47 301.13 6,188,226 -0.25(-0.08%)
Sep 23, 2019 300.69 302.11 300.44 301.38 4,639,122 +0.16(+0.05%)
Sep 20, 2019 303.56 303.84 300.60 301.22 5,893,700 -1.67(-0.55%)
Sep 19, 2019 303.33 304.40 302.49 302.89 5,069,425 -0.04(-0.01%)
Sep 18, 2019 302.25 303.00 300.01 302.93 3,060,961 +0.22(+0.07%)
Sep 17, 2019 301.68 302.78 301.54 302.71 3,920,525 +0.73(+0.24%)
Sep 16, 2019 301.57 302.40 301.20 301.98 2,277,225 -0.89(-0.29%)
Sep 13, 2019 303.56 303.95 302.44 302.87 4,257,000 -0.21(-0.07%)
Sep 12, 2019 303.02 304.25 302.22 303.08 4,597,188 +0.96(+0.32%)
Sep 11, 2019 300.25 302.12 299.54 302.12 2,933,218 +2.17(+0.72%)
Sep 10, 2019 299.08 299.95 297.71 299.95 2,416,750 -0.02(-0.01%)
Sep 09, 2019 300.93 300.98 298.91 299.97 2,973,017 +0.14(+0.05%)
Sep 06, 2019 299.94 300.51 299.20 299.83 3,937,400 +0.20(+0.07%)
Sep 05, 2019 298.54 300.60 298.40 299.63 4,005,000 +3.87(+1.31%)
Sep 04, 2019 294.86 295.77 294.05 295.76 2,741,841 +3.35(+1.15%)
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.