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

404.09 -0.03 (-0.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 403.61 404.69 403.33 404.09 1,202,540 -0.03(-0.01%)
Nov 23, 2022 401.27 404.69 401.11 404.12 2,267,637 +2.40(+0.60%)
Nov 22, 2022 398.33 401.81 396.88 401.72 3,314,185 +5.46(+1.38%)
Nov 21, 2022 396.38 397.47 394.39 396.26 2,302,068 -1.52(-0.38%)
Nov 18, 2022 399.44 399.50 394.73 397.78 2,506,623 +1.88(+0.47%)
Nov 17, 2022 392.21 396.65 391.81 395.90 3,340,209 -1.34(-0.34%)
Nov 16, 2022 398.45 399.45 396.49 397.24 4,086,115 -2.94(-0.73%)
Nov 15, 2022 402.90 404.03 396.20 400.18 6,155,181 +3.37(+0.85%)
Nov 14, 2022 398.36 401.90 396.58 396.81 6,093,383 -3.36(-0.84%)
Nov 11, 2022 397.34 401.06 395.11 400.17 3,746,959 +3.82(+0.96%)
Nov 10, 2022 389.63 396.70 387.27 396.35 4,525,692 +20.58(+5.48%)
Nov 09, 2022 381.43 382.71 375.18 375.77 8,454,428 -7.83(-2.04%)
Nov 08, 2022 382.68 386.68 379.27 383.60 3,782,666 +2.07(+0.54%)
Nov 07, 2022 379.27 382.14 377.08 381.53 3,771,898 +3.69(+0.98%)
Nov 04, 2022 378.51 380.40 371.53 377.84 4,572,688 +5.27(+1.41%)
Nov 03, 2022 372.94 375.69 370.31 372.57 3,494,930 -3.78(-1.00%)
Nov 02, 2022 385.58 376.22 376.35 6,804,652 -9.90(-2.56%)
Nov 01, 2022 391.77 392.00 384.95 386.25 7,291,253 -1.54(-0.40%)
Oct 31, 2022 388.03 390.69 386.86 387.79 6,355,588 -2.74(-0.70%)
Oct 28, 2022 381.49 391.15 381.28 390.53 4,090,253 +8.95(+2.35%)
Oct 27, 2022 384.70 386.59 380.91 381.58 4,385,977 -2.04(-0.53%)
Oct 26, 2022 383.21 389.19 382.97 383.62 5,085,278 -2.92(-0.76%)
Oct 25, 2022 380.37 386.87 380.29 386.54 4,968,168 +6.11(+1.61%)
Oct 24, 2022 377.47 381.62 374.65 380.43 4,184,563 +4.62(+1.23%)
Oct 21, 2022 366.62 376.35 365.10 375.81 4,215,980 +8.86(+2.41%)
Oct 20, 2022 369.52 374.17 366.13 366.95 4,989,413 -3.15(-0.85%)
Oct 19, 2022 370.48 373.36 367.05 370.10 4,848,260 -2.45(-0.66%)
Oct 18, 2022 376.69 376.96 369.08 372.55 6,818,761 +4.22(+1.15%)
Oct 17, 2022 365.50 369.44 365.48 368.33 3,904,138 +9.24(+2.57%)
Oct 14, 2022 370.04 371.73 358.43 359.09 5,333,565 -8.42(-2.29%)
Oct 13, 2022 350.61 369.02 349.53 367.51 7,341,297 +9.53(+2.66%)
Oct 12, 2022 359.67 361.25 357.77 357.98 4,127,543 -1.16(-0.32%)
Oct 11, 2022 359.70 364.49 357.17 359.14 5,748,105 -2.48(-0.69%)
Oct 10, 2022 365.47 365.70 359.15 361.62 4,112,739 -2.71(-0.74%)
Oct 07, 2022 370.47 370.78 362.42 364.33 4,252,825 -10.45(-2.79%)
Oct 06, 2022 377.14 380.23 374.26 374.78 4,479,310 -3.74(-0.99%)
Oct 05, 2022 374.88 381.00 372.46 378.52 5,380,492 -0.89(-0.23%)
Oct 04, 2022 373.89 379.48 373.87 379.41 4,489,300 +11.27(+3.06%)
Oct 03, 2022 362.55 370.07 360.67 368.14 5,612,383 +9.49(+2.65%)
Sep 30, 2022 363.30 367.35 358.53 358.65 7,338,436 -5.72(-1.57%)
Sep 29, 2022 368.34 368.56 361.18 364.37 5,702,704 -7.65(-2.06%)
Sep 28, 2022 365.82 373.80 364.07 372.02 7,012,546 +7.09(+1.94%)
Sep 27, 2022 369.53 371.93 362.35 364.93 10,193,139 -0.94(-0.26%)
Sep 26, 2022 367.94 371.72 364.51 365.87 7,291,031 -3.64(-0.99%)
Sep 23, 2022 372.06 372.10 364.81 369.51 6,293,461 -6.24(-1.66%)
Sep 22, 2022 378.16 379.14 374.99 375.75 7,535,388 -3.20(-0.85%)
Sep 21, 2022 387.72 390.91 378.96 378.95 7,404,531 -6.58(-1.71%)
Sep 20, 2022 386.67 387.66 382.79 385.53 4,122,470 -4.59(-1.18%)
Sep 19, 2022 383.82 390.16 383.78 390.12 2,916,238 +3.01(+0.78%)
Sep 16, 2022 385.74 387.86 383.71 387.10 5,133,820 -2.95(-0.76%)
Sep 15, 2022 393.03 395.99 388.81 390.06 4,196,148 -4.56(-1.15%)
Sep 14, 2022 394.43 396.20 391.12 394.62 4,293,855 +1.50(+0.38%)
Sep 13, 2022 401.87 403.13 391.99 393.11 5,120,678 -17.94(-4.36%)
Sep 12, 2022 408.85 411.82 408.54 411.05 2,811,636 +4.39(+1.08%)
Sep 09, 2022 402.72 407.57 402.57 406.66 2,669,390 +6.39(+1.60%)
Sep 08, 2022 395.35 400.87 394.17 400.27 4,033,061 +2.51(+0.63%)
Sep 07, 2022 390.41 398.61 390.27 397.77 6,653,465 +7.07(+1.81%)
Sep 06, 2022 393.22 394.23 388.45 390.69 4,892,002 -1.56(-0.40%)
Sep 02, 2022 400.31 401.58 390.32 392.26 4,201,162 -4.24(-1.07%)
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.