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

411.80 -2.55 (-0.62%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 366.24 367.16 359.04 360.86 5,149,288 -7.31(-1.99%)
Jan 28, 2021 366.92 372.34 366.47 368.17 5,842,564 +3.09(+0.85%)
Jan 27, 2021 370.68 370.75 362.71 365.08 5,748,014 -9.13(-2.44%)
Jan 26, 2021 375.71 376.09 373.95 374.21 2,281,105 -0.55(-0.15%)
Jan 25, 2021 374.07 375.10 368.98 374.77 4,004,327 +1.49(+0.40%)
Jan 22, 2021 372.72 374.44 372.25 373.28 3,850,306 -1.27(-0.34%)
Jan 21, 2021 374.81 375.29 373.63 374.55 3,661,056 +0.33(+0.09%)
Jan 20, 2021 371.54 375.11 371.14 374.22 3,530,482 +5.08(+1.38%)
Jan 19, 2021 368.83 369.69 367.30 369.14 7,309,544 +2.87(+0.78%)
Jan 15, 2021 367.24 368.05 364.32 366.28 10,483,587 -2.66(-0.72%)
Jan 14, 2021 371.00 371.55 368.54 368.94 7,205,344 -1.28(-0.35%)
Jan 13, 2021 369.21 371.27 368.36 370.22 3,867,462 +0.93(+0.25%)
Jan 12, 2021 369.29 370.29 366.93 369.29 3,595,754 +0.06(+0.02%)
Jan 11, 2021 368.35 370.96 368.25 369.23 3,460,012 -2.43(-0.65%)
Jan 08, 2021 371.05 371.87 367.63 371.66 3,500,672 +2.11(+0.57%)
Jan 07, 2021 366.64 370.32 366.45 369.55 6,225,380 +5.39(+1.48%)
Jan 06, 2021 360.37 367.51 359.83 364.16 4,465,330 +2.19(+0.60%)
Jan 05, 2021 358.84 363.10 358.84 361.97 4,431,491 +2.38(+0.66%)
Jan 04, 2021 365.88 366.00 355.65 359.59 7,305,931 -5.02(-1.38%)
Dec 31, 2020 364.62 364.62 364.62 2,806,943 +2.03(+0.56%)
Dec 30, 2020 363.01 363.68 362.25 362.59 2,806,943 +0.48(+0.13%)
Dec 29, 2020 364.38 364.63 361.52 362.11 5,556,180 -0.70(-0.19%)
Dec 28, 2020 362.44 363.21 361.75 362.81 2,407,695 +3.13(+0.87%)
Dec 24, 2020 358.82 359.73 358.23 359.68 2,100,897 +1.39(+0.39%)
Dec 23, 2020 359.02 360.30 358.12 358.29 3,326,984 +0.31(+0.09%)
Dec 22, 2020 358.88 359.06 356.88 357.98 3,533,301 -0.69(-0.19%)
Dec 21, 2020 355.79 359.52 352.95 358.67 5,369,859 -1.19(-0.33%)
Dec 18, 2020 361.67 361.79 357.79 359.86 6,895,403 -1.43(-0.39%)
Dec 17, 2020 361.02 361.51 359.26 361.28 6,670,320 +2.00(+0.56%)
Dec 16, 2020 359.01 360.26 358.05 359.28 5,672,639 +0.57(+0.16%)
Dec 15, 2020 356.60 358.75 355.19 358.71 8,722,732 +4.82(+1.36%)
Dec 14, 2020 357.87 358.96 353.76 353.89 3,906,614 -1.61(-0.45%)
Dec 11, 2020 354.20 355.81 352.60 355.50 4,654,903 -0.44(-0.13%)
Dec 10, 2020 354.66 357.04 353.75 355.95 3,256,689 -0.19(-0.05%)
Dec 09, 2020 360.01 360.15 355.23 356.14 3,881,315 -3.14(-0.87%)
Dec 08, 2020 356.91 359.89 356.90 359.29 3,608,186 +1.00(+0.28%)
Dec 07, 2020 358.22 358.76 356.96 358.29 3,266,222 -0.67(-0.19%)
Dec 04, 2020 356.53 358.97 356.47 358.96 4,231,241 +3.06(+0.86%)
Dec 03, 2020 355.89 357.35 354.79 355.90 3,168,298 -0.07(-0.02%)
Dec 02, 2020 354.09 356.13 353.50 355.97 4,258,855 +0.75(+0.21%)
Dec 01, 2020 354.81 356.83 354.20 355.21 3,835,042 +3.87(+1.10%)
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%)
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.