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

455.14 USD -4.12 (-0.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 457.70 461.39 457.38 460.99 4,175,295 +0.87(+0.19%)
Oct 28, 2021 457.29 460.20 457.27 460.12 2,461,900 +4.38(+0.96%)
Oct 27, 2021 458.26 458.95 455.67 455.74 2,505,045 -2.04(-0.45%)
Oct 26, 2021 458.98 457.78 2,550,343 +0.52(+0.11%)
Oct 25, 2021 456.07 457.70 454.17 457.26 2,065,687 +2.38(+0.52%)
Oct 22, 2021 455.00 456.46 452.83 454.88 3,756,679 -0.55(-0.12%)
Oct 21, 2021 453.55 455.64 453.10 455.43 4,877,823 +1.18(+0.26%)
Oct 20, 2021 452.87 454.52 452.83 454.25 2,734,899 +1.74(+0.38%)
Oct 19, 2021 450.73 452.51 450.06 452.51 2,727,474 +3.53(+0.79%)
Oct 18, 2021 445.72 449.29 445.00 448.98 2,691,881 +1.30(+0.29%)
Oct 15, 2021 446.55 448.00 445.84 447.68 3,719,981 +3.41(+0.77%)
Oct 14, 2021 440.83 444.39 440.29 444.27 3,634,807 +7.48(+1.71%)
Oct 13, 2021 436.37 437.74 433.23 436.79 5,343,877 +1.55(+0.36%)
Oct 12, 2021 437.39 437.77 434.48 435.24 4,986,550 -1.10(-0.25%)
Oct 11, 2021 438.86 441.97 436.31 436.34 2,824,977 -3.28(-0.75%)
Oct 08, 2021 441.19 441.59 438.92 439.62 3,057,994 -0.65(-0.15%)
Oct 07, 2021 440.13 443.39 439.90 440.27 4,109,807 +3.62(+0.83%)
Oct 06, 2021 430.98 436.82 429.21 436.65 5,123,389 +1.85(+0.43%)
Oct 05, 2021 431.97 437.17 431.12 434.80 4,735,412 +4.51(+1.05%)
Oct 04, 2021 434.69 435.61 428.01 430.29 7,907,455 -5.66(-1.30%)
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.