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

452.23 USD -7.03 (-1.53%)
Streaming Delayed Price Updated: 2:33 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 364.18 364.39 360.50 363.32 4,081,102 -1.66(-0.45%)
Nov 27, 2020 365.19 365.52 363.97 364.98 1,354,500 +0.99(+0.27%)
Nov 25, 2020 364.40 364.48 362.80 363.99 3,826,400 -0.52(-0.14%)
Nov 24, 2020 361.52 365.10 360.60 364.51 3,746,370 +5.74(+1.60%)
Nov 23, 2020 358.65 360.05 356.17 358.77 2,712,459 +2.14(+0.60%)
Nov 20, 2020 358.79 359.04 356.53 356.63 2,697,800 -2.41(-0.67%)
Nov 19, 2020 356.85 359.50 355.49 359.04 3,295,725 +1.45(+0.41%)
Nov 18, 2020 362.21 362.82 357.53 357.59 3,176,578 -4.01(-1.11%)
Nov 17, 2020 361.27 363.24 359.69 361.60 2,651,792 -2.20(-0.60%)
Nov 16, 2020 362.34 363.87 360.93 363.80 3,330,622 +4.46(+1.24%)
Nov 13, 2020 356.52 360.19 355.99 359.34 2,685,400 +4.82(+1.36%)
Nov 12, 2020 356.85 357.69 352.54 354.52 3,787,762 -3.41(-0.95%)
Nov 11, 2020 357.66 358.86 356.43 357.93 2,481,790 +2.56(+0.72%)
Nov 10, 2020 354.77 356.42 351.87 355.37 5,169,587 -0.46(-0.13%)
Nov 09, 2020 365.29 365.69 355.34 355.83 9,101,865 +4.39(+1.25%)
Nov 06, 2020 351.17 352.76 348.95 351.44 2,871,800 -0.03(-0.01%)
Nov 05, 2020 350.54 353.45 350.13 351.47 6,894,219 +6.74(+1.96%)
Nov 04, 2020 342.07 349.19 340.74 344.73 6,497,560 +7.45(+2.21%)
Nov 03, 2020 334.86 339.43 334.35 337.28 6,535,392 +5.56(+1.68%)
Nov 02, 2020 331.38 333.53 328.38 331.72 4,653,783 +4.10(+1.25%)
Oct 30, 2020 329.42 330.82 323.72 327.62 6,634,000 -3.53(-1.07%)
Oct 29, 2020 328.10 334.54 326.26 331.15 5,161,857 +3.27(+1.00%)
Oct 28, 2020 333.24 334.00 327.30 327.88 7,094,266 -11.55(-3.40%)
Oct 27, 2020 340.93 341.30 339.16 339.43 4,226,893 -1.16(-0.34%)
Oct 26, 2020 343.32 344.19 336.81 340.59 4,325,451 -6.37(-1.84%)
Oct 23, 2020 347.16 347.19 344.36 346.96 1,796,800 +1.10(+0.32%)
Oct 22, 2020 344.20 346.45 341.88 345.86 2,460,823 +1.96(+0.57%)
Oct 21, 2020 344.52 346.79 343.63 343.90 3,671,300 -0.67(-0.19%)
Oct 20, 2020 344.67 348.10 343.89 344.57 2,815,393 +1.35(+0.39%)
Oct 19, 2020 349.88 350.52 342.30 343.22 2,969,503 -5.23(-1.50%)
Oct 16, 2020 350.27 351.97 348.34 348.45 2,768,000 -0.31(-0.09%)
Oct 15, 2020 344.92 349.24 344.31 348.76 3,020,091 -0.43(-0.12%)
Oct 14, 2020 351.95 353.08 348.37 349.19 2,373,036 -2.20(-0.63%)
Oct 13, 2020 353.51 353.60 350.33 351.39 2,664,385 -2.30(-0.65%)
Oct 12, 2020 350.78 355.25 350.28 353.69 2,300,976 +5.68(+1.63%)
Oct 09, 2020 346.79 348.54 346.09 348.01 3,377,000 +3.03(+0.88%)
Oct 08, 2020 344.07 345.03 343.06 344.98 4,160,615 +3.08(+0.90%)
Oct 07, 2020 339.28 342.80 339.28 341.90 3,120,482 +5.84(+1.74%)
Oct 06, 2020 341.13 343.35 335.56 336.06 3,930,727 -4.84(-1.42%)
Oct 05, 2020 337.21 341.12 337.20 340.90 3,205,444 +5.85(+1.75%)
Oct 02, 2020 332.82 337.09 332.39 335.05 4,092,500 -3.19(-0.94%)
Oct 01, 2020 338.83 339.87 336.18 338.24 3,381,329 +2.18(+0.65%)
Sep 30, 2020 334.34 339.47 334.10 336.06 4,749,982 +2.55(+0.76%)
Sep 29, 2020 335.21 335.89 332.78 333.51 2,539,907 -1.85(-0.55%)
Sep 28, 2020 334.36 336.10 333.31 335.36 3,405,631 +5.48(+1.66%)
Sep 25, 2020 323.74 330.71 322.75 329.88 4,178,600 +5.28(+1.63%)
Sep 24, 2020 322.32 327.90 320.92 324.60 4,232,022 +0.85(+0.26%)
Sep 23, 2020 332.09 332.38 323.22 323.75 4,362,027 -9.22(-2.77%)
Sep 22, 2020 331.23 333.57 328.50 332.97 2,863,230 +3.34(+1.01%)
Sep 21, 2020 328.42 329.74 324.35 329.63 6,176,134 -3.71(-1.11%)
Sep 18, 2020 338.17 338.21 330.64 333.34 3,204,600 -3.95(-1.17%)
Sep 17, 2020 334.94 339.01 334.34 337.29 3,096,910 -2.92(-0.86%)
Sep 16, 2020 342.95 344.47 339.95 340.21 2,451,887 -1.36(-0.40%)
Sep 15, 2020 342.52 343.42 340.41 341.57 2,552,443 +1.73(+0.51%)
Sep 14, 2020 338.86 341.66 338.32 339.84 2,830,477 +4.46(+1.33%)
Sep 11, 2020 337.12 338.27 332.35 335.38 3,490,100 +0.16(+0.05%)
Sep 10, 2020 343.26 343.91 334.21 335.22 5,058,216 -5.96(-1.75%)
Sep 09, 2020 338.98 343.89 337.98 341.18 5,377,101 +6.55(+1.96%)
Sep 08, 2020 338.05 339.40 334.23 334.63 4,999,542 -9.35(-2.72%)
Sep 04, 2020 347.60 349.29 336.26 343.98 5,359,400 -2.84(-0.82%)
Sep 03, 2020 357.38 357.88 344.02 346.82 7,767,170 -12.42(-3.46%)
Sep 02, 2020 356.18 360.26 354.93 359.24 3,596,108 +5.18(+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.