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

452.29 USD -5.34 (-1.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 422.65 422.89 421.45 421.65 3,280,948 +0.80(+0.19%)
May 27, 2021 421.78 422.32 420.76 420.85 3,717,445 +0.22(+0.05%)
May 26, 2021 420.47 421.21 419.37 420.63 3,000,524 +0.77(+0.18%)
May 25, 2021 421.96 422.33 419.22 419.86 4,237,911 -0.91(-0.22%)
May 24, 2021 418.93 421.94 418.69 420.77 2,731,485 +4.19(+1.01%)
May 21, 2021 418.51 419.81 416.04 416.58 4,147,993 -0.24(-0.06%)
May 20, 2021 413.37 418.20 413.26 416.82 3,768,985 +4.36(+1.06%)
May 19, 2021 408.46 412.60 406.89 412.46 5,670,929 -1.12(-0.27%)
May 18, 2021 417.39 417.63 413.35 413.58 3,342,779 -3.59(-0.86%)
May 17, 2021 416.99 417.94 414.96 417.17 2,984,519 -1.00(-0.24%)
May 14, 2021 414.76 419.07 414.76 418.17 3,587,732 +6.36(+1.54%)
May 13, 2021 408.61 413.90 408.58 411.81 6,958,231 +4.83(+1.19%)
May 12, 2021 412.79 414.14 406.34 406.98 7,824,243 -8.89(-2.14%)
May 11, 2021 414.68 416.84 411.61 415.87 10,329,926 -3.74(-0.89%)
May 10, 2021 424.15 424.34 419.43 419.61 4,645,351 -4.12(-0.97%)
May 07, 2021 421.51 424.43 420.77 423.73 4,806,048 +3.05(+0.73%)
May 06, 2021 417.45 420.77 415.25 420.68 5,376,504 +3.39(+0.81%)
May 05, 2021 418.94 419.21 416.53 417.29 4,241,806 +0.06(+0.01%)
May 04, 2021 417.68 418.17 413.26 417.23 6,945,237 -2.55(-0.61%)
May 03, 2021 421.02 421.43 419.28 419.78 4,671,566 +0.90(+0.21%)
Apr 30, 2021 419.23 420.13 417.93 418.88 4,920,000 -2.73(-0.65%)
Apr 29, 2021 421.96 422.28 418.01 421.61 4,085,089 +2.65(+0.63%)
Apr 28, 2021 419.38 420.60 418.50 418.96 5,498,807 -0.16(-0.04%)
Apr 27, 2021 419.53 419.73 417.94 419.12 3,280,600 -0.13(-0.03%)
Apr 26, 2021 419.04 419.81 418.59 419.25 4,582,902 +0.94(+0.22%)
Apr 23, 2021 414.47 419.84 414.38 418.31 4,566,000 +4.34(+1.05%)
Apr 22, 2021 417.43 418.34 412.71 413.97 6,296,691 -3.71(-0.89%)
Apr 21, 2021 413.08 417.89 412.94 417.68 3,867,525 +3.87(+0.94%)
Apr 20, 2021 415.48 416.23 412.18 413.81 6,142,266 -3.03(-0.73%)
Apr 19, 2021 417.80 418.32 415.35 416.84 4,417,958 -2.05(-0.49%)
Apr 16, 2021 418.82 419.48 417.33 418.89 2,707,200 +1.47(+0.35%)
Apr 15, 2021 415.25 417.72 415.25 417.42 4,443,828 +4.44(+1.08%)
Apr 14, 2021 414.36 415.51 412.42 412.98 3,979,055 -1.38(-0.33%)
Apr 13, 2021 413.06 415.08 412.66 414.36 8,665,023 +1.21(+0.29%)
Apr 12, 2021 412.36 413.47 411.76 413.15 2,980,050 +0.17(+0.04%)
Apr 09, 2021 409.94 413.20 409.80 412.98 3,052,100 +2.97(+0.72%)
Apr 08, 2021 409.47 410.11 408.47 410.01 4,124,571 +1.90(+0.47%)
Apr 07, 2021 407.43 408.48 406.99 408.11 2,974,112 +0.51(+0.13%)
Apr 06, 2021 407.31 408.75 406.94 407.60 3,620,591 -0.25(-0.06%)
Apr 05, 2021 404.99 408.48 404.91 407.85 5,645,266 +5.77(+1.44%)
Apr 01, 2021 399.88 402.20 399.66 402.08 7,300,900 +4.26(+1.07%)
Mar 31, 2021 396.80 399.48 396.79 397.82 5,231,271 +1.55(+0.39%)
Mar 30, 2021 395.91 396.90 394.50 396.27 3,611,654 -0.98(-0.25%)
Mar 29, 2021 395.86 398.20 394.27 397.25 3,797,406 -0.20(-0.05%)
Mar 26, 2021 392.38 397.89 391.76 397.45 3,625,900 +6.33(+1.62%)
Mar 25, 2021 387.41 392.00 385.34 391.12 5,571,437 +0.91(+0.23%)
Mar 24, 2021 393.77 395.54 390.21 390.21 6,596,649 -2.01(-0.51%)
Mar 23, 2021 394.69 396.24 391.41 392.22 5,842,067 -3.08(-0.78%)
Mar 22, 2021 392.82 396.86 392.76 395.30 3,791,376 +3.10(+0.79%)
Mar 19, 2021 392.68 394.33 389.92 392.20 6,090,800 -0.73(-0.19%)
Mar 18, 2021 395.99 398.24 392.25 392.93 4,826,812 -5.82(-1.46%)
Mar 17, 2021 396.04 399.65 394.81 398.75 4,504,989 +1.30(+0.33%)
Mar 16, 2021 398.61 399.36 396.58 397.45 3,721,862 -0.56(-0.14%)
Mar 15, 2021 395.84 398.22 393.55 398.01 2,329,945 +2.40(+0.61%)
Mar 12, 2021 393.57 395.72 392.67 395.61 3,389,200 +0.62(+0.16%)
Mar 11, 2021 393.73 397.14 393.23 394.99 2,815,436 +4.02(+1.03%)
Mar 10, 2021 391.17 392.87 389.64 390.97 3,424,146 +2.38(+0.61%)
Mar 09, 2021 387.30 391.37 386.79 388.59 3,585,559 +5.40(+1.41%)
Mar 08, 2021 386.08 389.13 382.83 383.19 3,882,906 -1.88(-0.49%)
Mar 05, 2021 381.87 386.21 374.02 385.07 6,516,000 +6.97(+1.84%)
Mar 04, 2021 382.62 385.42 373.26 378.10 7,539,395 -4.74(-1.24%)
Mar 03, 2021 387.27 388.25 382.73 382.84 5,392,567 -5.18(-1.33%)
Mar 02, 2021 391.31 391.51 387.77 388.02 4,496,739 -3.01(-0.77%)
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.